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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.13 | 11.31 | 10.85 | 10.97 | -1.70% | 4.44 | 5.41% |
| 2025-11-19 | 11.74 | 11.85 | 11.09 | 11.16 | -3.37% | 5.93 | 7.04% |
| 2025-11-18 | 12.64 | 12.88 | 11.48 | 11.55 | -8.53% | 12.07 | 13.52% |
| 2025-11-17 | 11.78 | 12.63 | 11.69 | 12.63 | +9.99% | 8.95 | 9.92% |
| 2025-11-14 | 11.05 | 11.66 | 10.98 | 11.48 | +3.60% | 8.69 | 10.28% |
| 2025-11-13 | 10.75 | 11.26 | 10.56 | 11.08 | +2.87% | 7.59 | 9.22% |
| 2025-11-12 | 10.84 | 11.24 | 10.63 | 10.77 | -0.83% | 4.15 | 5.13% |
| 2025-11-11 | 10.80 | 10.97 | 10.68 | 10.86 | +0.18% | 4.84 | 6.01% |
| 2025-11-10 | 10.60 | 11.07 | 10.43 | 10.84 | +0.18% | 7.28 | 9.09% |
| 2025-11-07 | 10.66 | 10.99 | 10.49 | 10.82 | +3.33% | 7.68 | 9.62% |
| 2025-11-06 | 11.35 | 11.36 | 10.47 | 10.47 | -10.03% | 9.92 | 12.38% |
| 2025-11-05 | 10.75 | 11.97 | 10.74 | 11.64 | +6.09% | 13.67 | 16.32% |
| 2025-11-04 | 10.18 | 11.31 | 10.14 | 10.97 | +6.69% | 8.50 | 10.48% |
| 2025-11-03 | 10.23 | 10.73 | 10.11 | 10.29 | -1.34% | 5.95 | 7.65% |
| 2025-10-31 | 10.35 | 10.76 | 10.12 | 10.43 | +1.26% | 7.23 | 9.34% |
| 2025-10-30 | 10.86 | 10.92 | 10.28 | 10.30 | -6.78% | 9.15 | 11.70% |
| 2025-10-29 | 12.47 | 12.47 | 10.87 | 11.04 | -3.23% | 14.79 | 17.32% |
| 2025-10-28 | 10.59 | 11.41 | 10.53 | 11.41 | +10.00% | 4.41 | 5.31% |
| 2025-10-27 | 10.52 | 11.40 | 10.06 | 10.38 | -1.79% | 12.79 | 16.35% |
| 2025-10-24 | 10.33 | 11.07 | 10.10 | 10.56 | +3.42% | 11.30 | 14.42% |