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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.72 | 10.47 | 9.57 | 10.22 | +7.34% | 8.96 | 11.93% |
| 2025-10-22 | 9.96 | 10.02 | 9.52 | 9.52 | -4.48% | 5.39 | 7.47% |
| 2025-10-21 | 9.72 | 10.03 | 9.28 | 9.96 | +1.21% | 9.08 | 12.55% |
| 2025-10-20 | 9.45 | 10.22 | 9.30 | 9.84 | +5.98% | 14.30 | 19.16% |
| 2025-10-17 | 8.44 | 9.29 | 8.39 | 9.29 | +9.99% | 5.84 | 8.60% |
| 2025-10-16 | 8.43 | 8.51 | 8.39 | 8.45 | +0.59% | 1.19 | 1.88% |
| 2025-10-15 | 8.43 | 8.46 | 8.30 | 8.40 | -0.82% | 1.23 | 1.97% |
| 2025-10-14 | 8.38 | 8.52 | 8.33 | 8.47 | +1.31% | 1.84 | 2.91% |
| 2025-10-13 | 8.24 | 8.37 | 8.17 | 8.36 | -0.12% | 1.34 | 2.16% |
| 2025-10-10 | 8.15 | 8.44 | 8.11 | 8.37 | +2.68% | 1.51 | 2.43% |
| 2025-10-09 | 8.13 | 8.18 | 8.04 | 8.15 | +0.12% | 0.95 | 1.56% |
| 2025-09-30 | 8.13 | 8.19 | 8.12 | 8.14 | 0.00% | 0.68 | 1.11% |
| 2025-09-29 | 8.17 | 8.19 | 8.04 | 8.14 | -0.73% | 0.78 | 1.29% |
| 2025-09-26 | 8.15 | 8.36 | 8.07 | 8.20 | +0.49% | 1.10 | 1.78% |
| 2025-09-25 | 8.32 | 8.32 | 8.13 | 8.16 | -2.14% | 1.21 | 1.97% |
| 2025-09-24 | 8.24 | 8.43 | 8.21 | 8.34 | +0.60% | 1.02 | 1.65% |
| 2025-09-23 | 8.25 | 8.34 | 8.15 | 8.29 | +0.24% | 1.12 | 1.82% |
| 2025-09-22 | 8.37 | 8.37 | 8.21 | 8.27 | -1.19% | 0.76 | 1.24% |
| 2025-09-19 | 8.28 | 8.43 | 8.22 | 8.37 | +1.81% | 1.08 | 1.74% |
| 2025-09-18 | 8.44 | 8.45 | 8.16 | 8.22 | -2.59% | 1.73 | 2.79% |