厦门港务(000905)股票行情
厦门港务(000905)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 12.55 | 13.17 | 0.52 | 4.11% | 12.51 | 13.55 | 806508 | 105976.27 | 10.87% |
| 2025-12-18 | 12.89 | 12.65 | -0.19 | -1.48% | 12.53 | 13.05 | 624069 | 79562.59 | 8.41% |
| 2025-12-17 | 12.99 | 12.84 | -0.16 | -1.23% | 12.63 | 13.08 | 649986 | 83360.12 | 8.76% |
| 2025-12-16 | 14.17 | 13.00 | -1.15 | -8.13% | 12.95 | 14.18 | 979542 | 130608.55 | 13.20% |
| 2025-12-15 | 14.10 | 14.15 | 0.27 | 1.95% | 13.83 | 15.27 | 1474367 | 214025.81 | 19.88% |
| 2025-12-12 | 15.16 | 13.88 | -1.32 | -8.68% | 13.69 | 15.25 | 1310686 | 186483.03 | 17.67% |
| 2025-12-11 | 16.40 | 15.20 | -0.77 | -4.82% | 14.86 | 17.00 | 1559660 | 248178.64 | 21.03% |
| 2025-12-10 | 15.96 | 15.97 | 1.45 | 9.99% | 15.09 | 15.97 | 1449943 | 228857.67 | 19.55% |
| 2025-12-09 | 14.00 | 14.52 | 1.32 | 10.00% | 13.80 | 14.52 | 667628 | 96161.96 | 9.00% |
| 2025-12-08 | 12.00 | 13.20 | 1.20 | 10.00% | 11.90 | 13.20 | 1085348 | 135513.97 | 14.63% |
| 2025-12-05 | 10.96 | 12.00 | 1.09 | 9.99% | 10.89 | 12.00 | 768496 | 87743.77 | 10.36% |
| 2025-12-04 | 11.03 | 10.91 | -0.15 | -1.36% | 10.91 | 11.42 | 535758 | 59558.16 | 7.22% |
| 2025-12-03 | 10.86 | 11.06 | 0.12 | 1.10% | 10.76 | 11.32 | 580728 | 64150.98 | 7.83% |
| 2025-12-02 | 10.66 | 10.94 | 0.20 | 1.86% | 10.60 | 11.10 | 536776 | 58503.81 | 7.24% |
| 2025-12-01 | 10.80 | 10.74 | -0.07 | -0.65% | 10.65 | 10.88 | 318045 | 34158.25 | 4.29% |
| 2025-11-28 | 10.22 | 10.81 | 0.62 | 6.08% | 10.11 | 10.93 | 404258 | 42922.34 | 5.45% |
| 2025-11-27 | 10.42 | 10.19 | -0.25 | -2.39% | 10.15 | 10.48 | 205883 | 21115.54 | 2.78% |
| 2025-11-26 | 10.53 | 10.44 | -0.15 | -1.42% | 10.38 | 10.66 | 256661 | 26958.28 | 3.46% |
| 2025-11-25 | 10.12 | 10.59 | 0.50 | 4.96% | 10.03 | 10.64 | 330615 | 34487.62 | 4.46% |
| 2025-11-24 | 10.36 | 10.09 | -0.09 | -0.88% | 9.90 | 10.37 | 353935 | 35690.39 | 4.77% |
| 2025-11-21 | 10.78 | 10.18 | -0.82 | -7.45% | 10.10 | 11.00 | 536198 | 55868.58 | 7.23% |
| 2025-11-20 | 11.16 | 11.00 | -0.19 | -1.70% | 10.88 | 11.34 | 401264 | 44417.14 | 5.41% |
| 2025-11-19 | 11.77 | 11.19 | -0.39 | -3.37% | 11.12 | 11.88 | 522445 | 59313.64 | 7.04% |
| 2025-11-18 | 12.67 | 11.58 | -1.08 | -8.53% | 11.51 | 12.91 | 1003106 | 120705.26 | 13.52% |
| 2025-11-17 | 11.81 | 12.66 | 1.15 | 9.99% | 11.72 | 12.66 | 736167 | 89487.23 | 9.92% |
| 2025-11-14 | 11.08 | 11.51 | 0.40 | 3.60% | 11.01 | 11.69 | 762311 | 86939.48 | 10.28% |
| 2025-11-13 | 10.78 | 11.11 | 0.31 | 2.87% | 10.59 | 11.29 | 684009 | 75942.26 | 9.22% |
| 2025-11-12 | 10.87 | 10.80 | -0.09 | -0.83% | 10.66 | 11.27 | 380861 | 41495.02 | 5.13% |
| 2025-11-11 | 10.83 | 10.89 | 0.02 | 0.18% | 10.71 | 11.00 | 445512 | 48428.23 | 6.01% |
| 2025-11-10 | 10.63 | 10.87 | 0.02 | 0.18% | 10.45 | 11.10 | 674012 | 72794.21 | 9.09% |
| 2025-11-07 | 10.69 | 10.85 | 0.35 | 3.33% | 10.52 | 11.02 | 713769 | 76846.88 | 9.62% |
| 2025-11-06 | 11.38 | 10.50 | -1.17 | -10.03% | 10.50 | 11.39 | 918401 | 99168.72 | 12.38% |
| 2025-11-05 | 10.78 | 11.67 | 0.67 | 6.09% | 10.77 | 12.00 | 1210863 | 136671.25 | 16.32% |
| 2025-11-04 | 10.20 | 11.00 | 0.69 | 6.69% | 10.16 | 11.34 | 777700 | 84973.89 | 10.48% |
| 2025-11-03 | 10.25 | 10.31 | -0.14 | -1.34% | 10.13 | 10.76 | 567544 | 59529.44 | 7.65% |
| 2025-10-31 | 10.37 | 10.45 | 0.13 | 1.26% | 10.14 | 10.79 | 692951 | 72340.60 | 9.34% |
| 2025-10-30 | 10.89 | 10.32 | -0.75 | -6.78% | 10.30 | 10.95 | 867765 | 91493.44 | 11.70% |
| 2025-10-29 | 12.50 | 11.07 | -0.37 | -3.23% | 10.90 | 12.50 | 1284844 | 147936.75 | 17.32% |
| 2025-10-28 | 10.62 | 11.44 | 1.04 | 10.00% | 10.56 | 11.44 | 393855 | 44091.42 | 5.31% |
| 2025-10-27 | 10.55 | 10.40 | -0.19 | -1.79% | 10.08 | 11.43 | 1212597 | 127925.62 | 16.35% |
| 2025-10-24 | 10.35 | 10.59 | 0.35 | 3.42% | 10.12 | 11.10 | 1069326 | 113011.77 | 14.42% |
| 2025-10-23 | 9.74 | 10.24 | 0.70 | 7.34% | 9.59 | 10.49 | 885264 | 89617.88 | 11.93% |
| 2025-10-22 | 10.04 | 9.59 | -0.45 | -4.48% | 9.59 | 10.10 | 554459 | 53946.34 | 7.47% |
| 2025-10-21 | 9.79 | 10.04 | 0.12 | 1.21% | 9.35 | 10.11 | 931328 | 90812.38 | 12.55% |
| 2025-10-20 | 9.52 | 9.92 | 0.56 | 5.98% | 9.37 | 10.30 | 1421586 | 142967.80 | 19.16% |
| 2025-10-17 | 8.50 | 9.36 | 0.85 | 9.99% | 8.45 | 9.36 | 638017 | 58443.48 | 8.60% |
| 2025-10-16 | 8.49 | 8.51 | 0.05 | 0.59% | 8.45 | 8.57 | 139415 | 11866.76 | 1.88% |
| 2025-10-15 | 8.49 | 8.46 | -0.07 | -0.82% | 8.36 | 8.52 | 146258 | 12324.55 | 1.97% |
| 2025-10-14 | 8.44 | 8.53 | 0.11 | 1.31% | 8.39 | 8.59 | 216123 | 18385.39 | 2.91% |
| 2025-10-13 | 8.30 | 8.42 | -0.01 | -0.12% | 8.23 | 8.43 | 160198 | 13377.24 | 2.16% |
| 2025-10-10 | 8.21 | 8.43 | 0.22 | 2.68% | 8.17 | 8.50 | 180195 | 15112.14 | 2.43% |
| 2025-10-09 | 8.19 | 8.21 | 0.01 | 0.12% | 8.10 | 8.24 | 115814 | 9457.28 | 1.56% |
| 2025-09-30 | 8.19 | 8.20 | 0.00 | 0.00% | 8.18 | 8.25 | 82600 | 6777.77 | 1.11% |
| 2025-09-29 | 8.23 | 8.20 | -0.06 | -0.73% | 8.10 | 8.25 | 95416 | 7795.85 | 1.29% |
| 2025-09-26 | 8.21 | 8.26 | 0.04 | 0.49% | 8.13 | 8.42 | 132344 | 10959.06 | 1.78% |
| 2025-09-25 | 8.38 | 8.22 | -0.18 | -2.14% | 8.19 | 8.38 | 146392 | 12084.76 | 1.97% |
| 2025-09-24 | 8.30 | 8.40 | 0.05 | 0.60% | 8.27 | 8.49 | 122187 | 10245.59 | 1.65% |
| 2025-09-23 | 8.31 | 8.35 | 0.02 | 0.24% | 8.21 | 8.40 | 135066 | 11207.92 | 1.82% |
| 2025-09-22 | 8.43 | 8.33 | -0.10 | -1.19% | 8.27 | 8.43 | 91769 | 7629.00 | 1.24% |
| 2025-09-19 | 8.34 | 8.43 | 0.15 | 1.81% | 8.28 | 8.49 | 128978 | 10834.07 | 1.74% |
| 2025-09-18 | 8.50 | 8.28 | -0.22 | -2.59% | 8.22 | 8.51 | 207060 | 17326.24 | 2.79% |
| 2025-09-17 | 8.56 | 8.50 | -0.09 | -1.05% | 8.48 | 8.67 | 148923 | 12726.63 | 2.01% |
| 2025-09-16 | 8.54 | 8.59 | 0.07 | 0.82% | 8.50 | 8.60 | 109950 | 9407.81 | 1.48% |
| 2025-09-15 | 8.79 | 8.52 | -0.28 | -3.18% | 8.47 | 8.83 | 197916 | 16975.45 | 2.67% |
| 2025-09-12 | 8.76 | 8.80 | 0.07 | 0.80% | 8.70 | 9.00 | 155272 | 13711.43 | 2.09% |
| 2025-09-11 | 8.65 | 8.73 | 0.14 | 1.63% | 8.56 | 8.73 | 108277 | 9371.98 | 1.46% |
| 2025-09-10 | 8.65 | 8.59 | -0.04 | -0.46% | 8.53 | 8.67 | 75360 | 6470.97 | 1.02% |
| 2025-09-09 | 8.76 | 8.63 | -0.13 | -1.48% | 8.56 | 8.76 | 109366 | 9451.18 | 1.47% |
| 2025-09-08 | 8.59 | 8.76 | 0.18 | 2.10% | 8.59 | 8.84 | 174195 | 15258.91 | 2.35% |
| 2025-09-05 | 8.52 | 8.58 | 0.06 | 0.70% | 8.40 | 8.58 | 102634 | 8737.08 | 1.38% |
| 2025-09-04 | 8.54 | 8.52 | 0.04 | 0.47% | 8.37 | 8.59 | 142373 | 12097.45 | 1.92% |
| 2025-09-03 | 8.79 | 8.48 | -0.33 | -3.75% | 8.45 | 8.83 | 154225 | 13282.67 | 2.08% |
| 2025-09-02 | 8.75 | 8.81 | 0.06 | 0.69% | 8.62 | 8.90 | 193290 | 16921.83 | 2.61% |
| 2025-09-01 | 8.90 | 8.75 | -0.10 | -1.13% | 8.70 | 8.93 | 169403 | 14876.34 | 2.28% |
| 2025-08-29 | 9.11 | 8.85 | -0.26 | -2.85% | 8.80 | 9.17 | 284673 | 25522.46 | 3.84% |
| 2025-08-28 | 8.69 | 9.11 | 0.39 | 4.47% | 8.50 | 9.15 | 347390 | 30493.98 | 4.68% |
| 2025-08-27 | 8.91 | 8.72 | -0.25 | -2.79% | 8.64 | 9.10 | 297886 | 26448.64 | 4.02% |
| 2025-08-26 | 8.88 | 8.97 | 0.20 | 2.28% | 8.76 | 9.03 | 328503 | 29301.12 | 4.43% |
| 2025-08-25 | 8.65 | 8.77 | 0.16 | 1.86% | 8.58 | 8.84 | 293237 | 25534.46 | 3.95% |
| 2025-08-22 | 8.63 | 8.61 | 0.05 | 0.58% | 8.47 | 8.69 | 256357 | 21919.62 | 3.46% |
深证大盘股票行情在线 K线走势图
厦门港务(000905)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
