厦门港务 sz.000905
9.70
-3.00%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.86 | 13.02 | 12.50 | 12.62 | -1.48% | 7.96 | 8.41% |
| 2025-12-17 | 12.96 | 13.05 | 12.60 | 12.81 | -1.23% | 8.34 | 8.76% |
| 2025-12-16 | 14.14 | 14.15 | 12.92 | 12.97 | -8.13% | 13.06 | 13.20% |
| 2025-12-15 | 14.07 | 15.23 | 13.80 | 14.12 | +1.95% | 21.40 | 19.88% |
| 2025-12-12 | 15.12 | 15.21 | 13.66 | 13.85 | -8.68% | 18.65 | 17.67% |
| 2025-12-11 | 16.36 | 16.96 | 14.82 | 15.16 | -4.82% | 24.82 | 21.03% |
| 2025-12-10 | 15.92 | 15.93 | 15.05 | 15.93 | +9.99% | 22.89 | 19.55% |
| 2025-12-09 | 13.97 | 14.49 | 13.77 | 14.49 | +10.00% | 9.62 | 9.00% |
| 2025-12-08 | 11.97 | 13.17 | 11.87 | 13.17 | +10.00% | 13.55 | 14.63% |
| 2025-12-05 | 10.93 | 11.97 | 10.86 | 11.97 | +9.99% | 8.77 | 10.36% |
| 2025-12-04 | 11.00 | 11.39 | 10.88 | 10.88 | -1.36% | 5.96 | 7.22% |
| 2025-12-03 | 10.83 | 11.29 | 10.73 | 11.03 | +1.10% | 6.42 | 7.83% |
| 2025-12-02 | 10.63 | 11.07 | 10.57 | 10.91 | +1.86% | 5.85 | 7.24% |
| 2025-12-01 | 10.77 | 10.85 | 10.62 | 10.71 | -0.65% | 3.42 | 4.29% |
| 2025-11-28 | 10.20 | 10.90 | 10.09 | 10.78 | +6.08% | 4.29 | 5.45% |
| 2025-11-27 | 10.40 | 10.46 | 10.13 | 10.17 | -2.39% | 2.11 | 2.78% |
| 2025-11-26 | 10.50 | 10.63 | 10.36 | 10.42 | -1.42% | 2.70 | 3.46% |
| 2025-11-25 | 10.10 | 10.61 | 10.01 | 10.56 | +4.96% | 3.45 | 4.46% |
| 2025-11-24 | 10.34 | 10.35 | 9.88 | 10.07 | -0.88% | 3.57 | 4.77% |
| 2025-11-21 | 10.75 | 10.97 | 10.08 | 10.16 | -7.45% | 5.59 | 7.23% |