厦门港务

000905
🏛️ 中国 →
8.20
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 8.21 8.21 8.14 8.15 643.5K
09:35 8.15 8.20 8.14 8.19 321.2K
09:40 8.20 8.21 8.18 8.18 159.6K
09:45 8.18 8.20 8.14 8.15 428.8K
09:50 8.15 8.18 8.15 8.16 285.4K
09:55 8.16 8.16 8.13 8.14 324.6K
10:00 8.14 8.16 8.13 8.16 272.3K
10:05 8.15 8.17 8.15 8.16 305.2K
10:10 8.16 8.19 8.16 8.19 329.6K
10:15 8.19 8.22 8.17 8.21 347.7K
10:20 8.21 8.30 8.21 8.24 838.4K
10:25 8.25 8.27 8.24 8.26 445.7K
10:30 8.27 8.29 8.26 8.27 408.4K
10:35 8.27 8.27 8.24 8.26 128.6K
10:40 8.25 8.29 8.24 8.27 377.4K
10:45 8.26 8.29 8.25 8.28 383.1K
10:50 8.27 8.29 8.26 8.28 161.7K
10:55 8.29 8.31 8.28 8.30 646.6K
11:00 8.31 8.39 8.31 8.37 1,437.0K
11:05 8.38 8.42 8.38 8.39 1,295.0K
11:10 8.38 8.39 8.34 8.36 545.7K
11:15 8.36 8.37 8.35 8.36 243.9K
11:20 8.36 8.39 8.35 8.35 226.7K
11:25 8.35 8.37 8.35 8.36 239.8K
11:30 8.36 8.36 8.36 8.36 1.1K
13:00 8.36 8.37 8.34 8.36 216.7K
13:05 8.32 8.35 8.31 8.32 201.6K
13:10 8.32 8.34 8.32 8.33 86.0K
13:15 8.33 8.34 8.33 8.33 78.7K
13:20 8.33 8.33 8.32 8.32 30.0K
13:25 8.32 8.33 8.32 8.32 97.2K
13:30 8.32 8.33 8.31 8.32 75.6K
13:35 8.32 8.32 8.31 8.32 26.1K
13:40 8.33 8.33 8.31 8.31 39.5K
13:45 8.31 8.32 8.30 8.31 42.4K
13:50 8.31 8.31 8.30 8.30 72.1K
13:55 8.31 8.31 8.29 8.29 146.3K
14:00 8.29 8.30 8.28 8.29 64.1K
14:05 8.29 8.31 8.29 8.31 110.9K
14:10 8.31 8.31 8.29 8.29 65.8K
14:15 8.29 8.31 8.29 8.29 76.9K
14:20 8.29 8.30 8.29 8.29 41.2K
14:25 8.29 8.29 8.28 8.29 87.6K
14:30 8.29 8.30 8.27 8.28 159.5K
14:35 8.28 8.30 8.28 8.30 191.4K
14:40 8.29 8.30 8.28 8.28 68.0K
14:45 8.29 8.29 8.27 8.27 101.2K
14:50 8.27 8.28 8.26 8.26 168.9K
14:55 8.26 8.27 8.26 8.26 101.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 8.23 8.25 8.10 8.20 9.5M
2025-09-26 8.21 8.42 8.13 8.26 13.2M
2025-09-25 8.38 8.38 8.19 8.22 14.6M
2025-09-24 8.30 8.49 8.27 8.40 12.2M
2025-09-23 8.31 8.40 8.21 8.35 13.5M
2025-09-22 8.43 8.43 8.27 8.33 9.2M
2025-09-19 8.34 8.49 8.28 8.43 12.9M
2025-09-18 8.50 8.51 8.22 8.28 20.7M
2025-09-17 8.56 8.67 8.48 8.50 14.9M
2025-09-16 8.54 8.60 8.50 8.59 11.0M
2025-09-15 8.79 8.83 8.47 8.52 19.8M
2025-09-12 8.76 9.00 8.70 8.80 15.5M
2025-09-11 8.65 8.73 8.56 8.73 10.8M
2025-09-10 8.65 8.67 8.53 8.59 7.5M
2025-09-09 8.76 8.76 8.56 8.63 10.9M
2025-09-08 8.59 8.84 8.59 8.76 17.4M
2025-09-05 8.52 8.58 8.40 8.58 10.3M
2025-09-04 8.54 8.59 8.37 8.52 14.2M
2025-09-03 8.79 8.83 8.45 8.48 15.4M
2025-09-02 8.75 8.90 8.62 8.81 19.3M
2025-09-01 8.90 8.93 8.70 8.75 16.9M
2025-08-29 9.11 9.17 8.80 8.85 28.5M
2025-08-28 8.69 9.15 8.50 9.11 34.7M
2025-08-27 8.91 9.10 8.64 8.72 29.8M
2025-08-26 8.88 9.03 8.76 8.97 32.9M
2025-08-25 8.65 8.84 8.58 8.77 29.3M
2025-08-22 8.63 8.69 8.47 8.61 25.6M
2025-08-21 8.37 8.74 8.30 8.56 42.2M
2025-08-20 8.32 8.44 8.29 8.37 16.7M
2025-08-19 8.20 8.46 8.16 8.31 22.0M
2025-08-18 8.19 8.24 8.19 8.21 17.5M
2025-08-15 8.15 8.21 8.13 8.21 12.7M
2025-08-14 8.40 8.43 8.16 8.17 23.6M
2025-08-13 8.43 8.45 8.33 8.39 17.9M
2025-08-12 8.38 8.56 8.36 8.48 21.8M
2025-08-11 8.39 8.40 8.32 8.39 13.4M
2025-08-08 8.45 8.47 8.37 8.38 13.9M
2025-08-07 8.40 8.49 8.34 8.49 19.4M
2025-08-06 8.63 8.77 8.41 8.45 34.7M
2025-08-05 8.42 8.58 8.38 8.58 17.6M
2025-08-04 8.27 8.50 8.21 8.38 14.0M
2025-08-01 8.31 8.38 8.27 8.29 12.0M
2025-07-31 8.58 8.60 8.29 8.30 27.4M
2025-07-30 8.29 8.88 8.22 8.61 46.3M
2025-07-29 8.28 8.30 8.19 8.25 10.1M
2025-07-28 8.42 8.42 8.27 8.29 13.7M
2025-07-25 8.33 8.48 8.26 8.40 24.0M
2025-07-24 8.20 8.33 8.19 8.33 15.5M
2025-07-23 8.27 8.28 8.20 8.21 15.8M
2025-07-22 8.20 8.27 8.16 8.27 16.0M
2025-07-21 8.09 8.20 8.08 8.19 12.9M
2025-07-18 8.09 8.12 8.05 8.11 8.8M
2025-07-17 8.14 8.17 8.06 8.10 8.7M
2025-07-16 8.08 8.15 8.06 8.15 8.2M
2025-07-15 8.16 8.17 8.00 8.09 14.1M
2025-07-14 8.15 8.19 8.12 8.15 10.0M
2025-07-11 8.13 8.18 8.08 8.16 12.6M
2025-07-10 8.12 8.18 8.12 8.15 12.0M
2025-07-09 8.27 8.29 8.12 8.16 19.3M
2025-07-08 8.28 8.37 8.24 8.28 15.1M
2025-07-07 8.22 8.31 8.17 8.27 16.0M
2025-07-04 8.45 8.48 8.22 8.25 30.6M
2025-07-03 8.17 8.45 8.17 8.29 29.8M
2025-07-02 8.15 8.22 8.08 8.15 22.1M
2025-07-01 8.07 8.12 8.02 8.10 16.5M
2025-06-30 8.05 8.08 7.99 8.05 14.2M
2025-06-27 8.04 8.06 7.98 8.03 16.6M
2025-06-26 8.12 8.13 8.03 8.04 17.0M
2025-06-25 8.02 8.15 7.96 8.12 22.8M
2025-06-24 8.05 8.12 8.00 8.02 31.8M
2025-06-23 8.22 8.32 8.08 8.27 32.6M
2025-06-20 7.94 8.06 7.88 7.93 17.9M
2025-06-19 8.19 8.20 7.87 7.92 28.6M
2025-06-18 8.37 8.43 8.21 8.25 18.5M
2025-06-17 8.42 8.47 8.30 8.37 27.9M
2025-06-16 8.23 8.57 8.16 8.50 39.7M
2025-06-13 8.29 8.50 8.13 8.44 48.4M
2025-06-12 8.16 8.20 8.07 8.16 20.7M
2025-06-11 8.29 8.44 8.13 8.24 41.8M
2025-06-10 7.99 8.58 7.94 8.43 59.7M
2025-06-09 8.00 8.02 7.93 7.99 14.4M
2025-06-06 7.97 8.10 7.92 8.00 22.5M
2025-06-05 7.99 8.04 7.91 7.94 14.2M
2025-06-04 8.00 8.03 7.89 8.01 17.8M
2025-06-03 7.87 8.06 7.87 8.01 22.0M
2025-05-30 7.94 8.20 7.89 7.97 26.7M
2025-05-29 7.86 8.02 7.85 7.97 23.7M
2025-05-28 7.88 7.91 7.81 7.84 17.2M
2025-05-27 7.93 7.94 7.81 7.88 24.1M
2025-05-26 7.98 8.12 7.91 7.98 25.4M
2025-05-23 8.20 8.21 7.90 7.90 46.1M
2025-05-22 8.40 8.66 8.20 8.29 70.2M
2025-05-21 8.48 9.29 8.20 8.80 96.9M
2025-05-20 9.59 9.59 8.54 8.63 133.1M
2025-05-19 8.21 8.72 8.16 8.72 30.7M
2025-05-16 8.11 8.27 7.91 7.93 46.1M
2025-05-15 8.60 8.93 8.12 8.16 69.9M
2025-05-14 7.98 8.51 7.95 8.50 87.1M
2025-05-13 7.80 8.40 7.72 8.13 57.1M
2025-05-12 7.55 7.73 7.55 7.66 15.0M
2025-05-09 7.61 7.63 7.48 7.49 10.9M
2025-05-08 7.59 7.68 7.57 7.63 13.0M
2025-05-07 7.59 7.78 7.55 7.65 22.3M
2025-05-06 7.42 7.54 7.41 7.54 11.5M
2025-04-30 7.40 7.48 7.37 7.39 9.8M
2025-04-29 7.50 7.52 7.40 7.43 9.3M
2025-04-28 7.57 7.60 7.45 7.45 11.1M
2025-04-25 7.51 7.65 7.51 7.57 10.8M
2025-04-24 7.70 7.74 7.50 7.52 19.4M
2025-04-23 7.90 7.90 7.67 7.72 27.7M
2025-04-22 7.85 8.02 7.83 7.90 30.0M
2025-04-21 7.77 7.82 7.62 7.78 30.4M
2025-04-18 8.08 8.17 7.88 7.89 29.6M
2025-04-17 8.11 8.15 7.88 8.00 41.3M
2025-04-16 7.77 8.30 7.71 8.19 70.9M
2025-04-15 7.99 8.01 7.74 7.77 26.3M
2025-04-14 7.98 8.20 7.90 8.00 54.5M
2025-04-11 8.03 8.22 7.80 7.84 65.7M
2025-04-10 7.67 8.45 7.55 8.07 92.5M
2025-04-09 6.90 7.68 6.46 7.68 51.5M
2025-04-08 6.99 7.22 6.81 6.98 32.6M
2025-04-07 7.36 7.53 7.16 7.16 24.5M
2025-04-03 7.88 8.02 7.81 7.96 33.5M
2025-04-02 7.72 8.13 7.66 8.09 56.2M
2025-04-01 7.56 7.77 7.56 7.72 23.2M
2025-03-31 7.50 7.58 7.40 7.56 16.9M
2025-03-28 7.68 7.71 7.52 7.54 18.5M
2025-03-27 7.71 7.82 7.58 7.67 23.4M
2025-03-26 7.75 7.85 7.70 7.76 27.3M
2025-03-25 7.91 7.92 7.68 7.73 30.3M
2025-03-24 8.00 8.08 7.75 7.92 44.8M
2025-03-21 8.13 8.23 7.93 7.95 63.5M
2025-03-20 8.40 8.50 7.99 8.05 98.5M
2025-03-19 9.55 9.55 8.60 8.60 172.4M
2025-03-18 8.68 8.68 8.68 8.68 2.6M
2025-03-10 7.39 7.89 7.39 7.89 44.6M
2025-03-07 7.22 7.34 7.11 7.17 20.2M
2025-03-06 7.15 7.34 7.11 7.26 27.5M
2025-03-05 7.08 7.19 6.98 7.15 18.0M
2025-03-04 7.03 7.13 6.94 7.09 17.3M
2025-03-03 6.93 7.07 6.92 7.02 17.5M
2025-02-28 6.89 7.14 6.86 6.95 30.9M
2025-02-27 6.80 6.88 6.78 6.87 13.3M
2025-02-26 6.76 6.84 6.75 6.81 11.2M
2025-02-25 6.83 6.90 6.75 6.77 9.8M
2025-02-24 6.81 6.90 6.78 6.84 11.3M
2025-02-21 6.80 6.91 6.78 6.80 12.2M
2025-02-20 6.78 6.85 6.71 6.84 12.5M
2025-02-19 6.74 6.80 6.73 6.78 13.5M
2025-02-18 6.97 6.99 6.75 6.77 18.6M
2025-02-17 6.96 7.03 6.86 6.98 15.8M
2025-02-14 7.04 7.06 6.93 6.96 18.0M
2025-02-13 7.13 7.19 7.05 7.09 16.2M
2025-02-12 7.23 7.23 7.08 7.14 23.2M
2025-02-11 7.00 7.26 6.92 7.24 40.8M
2025-02-10 6.98 7.07 6.93 7.02 20.6M
2025-02-07 6.92 7.07 6.90 7.00 24.0M
2025-02-06 7.00 7.01 6.81 6.96 23.8M
2025-02-05 7.19 7.25 6.95 7.00 24.0M
2025-01-27 7.20 7.44 7.13 7.18 26.6M
2025-01-24 7.00 7.35 6.89 7.20 33.8M
2025-01-23 7.05 7.17 6.92 6.94 24.7M
2025-01-22 7.10 7.26 7.01 7.01 22.2M
2025-01-21 7.33 7.37 7.12 7.14 30.9M
2025-01-20 7.38 7.54 7.30 7.37 38.4M
2025-01-17 7.38 7.77 7.09 7.49 52.6M
2025-01-16 7.39 7.53 7.22 7.33 39.0M
2025-01-15 7.34 7.80 7.29 7.52 58.8M
2025-01-14 7.23 7.46 7.11 7.41 49.0M
2025-01-13 6.83 7.71 6.83 7.24 46.7M
2025-01-10 7.37 7.49 6.90 7.02 56.8M
2025-01-09 7.27 7.67 7.09 7.56 79.4M
2025-01-08 7.02 7.83 6.99 7.38 108.0M
2025-01-07 7.00 7.12 6.81 7.12 47.3M
2025-01-06 6.74 7.18 6.46 7.15 66.1M
2025-01-03 6.96 7.20 6.69 6.83 58.8M
2025-01-02 7.03 7.44 6.80 6.84 76.9M