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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.50 | 8.60 | 8.42 | 8.44 | -1.05% | 1.27 | 2.01% |
| 2025-09-16 | 8.48 | 8.53 | 8.44 | 8.52 | +0.82% | 0.94 | 1.48% |
| 2025-09-15 | 8.72 | 8.76 | 8.41 | 8.46 | -3.18% | 1.70 | 2.67% |
| 2025-09-12 | 8.69 | 8.93 | 8.63 | 8.73 | +0.80% | 1.37 | 2.09% |
| 2025-09-11 | 8.58 | 8.66 | 8.50 | 8.66 | +1.63% | 0.94 | 1.46% |
| 2025-09-10 | 8.58 | 8.60 | 8.47 | 8.52 | -0.46% | 0.65 | 1.02% |
| 2025-09-09 | 8.69 | 8.69 | 8.50 | 8.56 | -1.48% | 0.95 | 1.47% |
| 2025-09-08 | 8.52 | 8.77 | 8.52 | 8.69 | +2.10% | 1.53 | 2.35% |
| 2025-09-05 | 8.46 | 8.51 | 8.34 | 8.51 | +0.70% | 0.87 | 1.38% |
| 2025-09-04 | 8.48 | 8.52 | 8.31 | 8.46 | +0.47% | 1.21 | 1.92% |
| 2025-09-03 | 8.72 | 8.76 | 8.39 | 8.42 | -3.75% | 1.33 | 2.08% |
| 2025-09-02 | 8.68 | 8.83 | 8.55 | 8.74 | +0.69% | 1.69 | 2.61% |
| 2025-09-01 | 8.83 | 8.86 | 8.63 | 8.68 | -1.13% | 1.49 | 2.28% |
| 2025-08-29 | 9.04 | 9.10 | 8.73 | 8.78 | -2.85% | 2.55 | 3.84% |
| 2025-08-28 | 8.62 | 9.08 | 8.44 | 9.04 | +4.47% | 3.05 | 4.68% |
| 2025-08-27 | 8.84 | 9.03 | 8.57 | 8.65 | -2.79% | 2.64 | 4.02% |
| 2025-08-26 | 8.81 | 8.96 | 8.69 | 8.90 | +2.28% | 2.93 | 4.43% |
| 2025-08-25 | 8.58 | 8.77 | 8.51 | 8.70 | +1.86% | 2.55 | 3.95% |
| 2025-08-22 | 8.56 | 8.62 | 8.41 | 8.54 | +0.58% | 2.19 | 3.46% |
| 2025-08-21 | 8.31 | 8.67 | 8.24 | 8.50 | +2.27% | 3.61 | 5.69% |