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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.55 7.71 7.45 7.52 12.3M
2021-12-30 7.72 7.88 7.55 7.58 21.0M
2021-12-29 7.64 7.83 7.58 7.78 9.5M
2021-12-28 7.65 7.71 7.56 7.62 6.3M
2021-12-27 7.50 7.75 7.49 7.64 7.4M
2021-12-24 7.67 7.70 7.50 7.51 8.4M
2021-12-23 7.68 7.85 7.61 7.64 10.6M
2021-12-22 7.81 7.85 7.57 7.67 14.1M
2021-12-21 7.68 7.95 7.66 7.91 17.2M
2021-12-20 7.30 7.87 7.27 7.82 27.5M
2021-12-17 7.17 7.40 7.15 7.32 9.3M
2021-12-16 7.14 7.29 7.08 7.21 7.2M
2021-12-15 7.10 7.22 7.08 7.12 5.5M
2021-12-14 7.26 7.32 7.09 7.10 8.2M
2021-12-13 7.30 7.40 7.24 7.26 7.0M
2021-12-10 7.29 7.42 7.24 7.29 6.1M
2021-12-09 7.26 7.44 7.23 7.34 7.4M
2021-12-08 7.22 7.28 7.11 7.25 6.1M
2021-12-07 7.34 7.35 7.13 7.22 8.5M
2021-12-06 7.45 7.55 7.22 7.26 14.1M
2021-12-03 7.40 7.80 7.38 7.49 24.5M
2021-12-02 7.48 7.48 7.29 7.30 9.1M
2021-12-01 7.46 7.52 7.36 7.43 10.7M
2021-11-30 7.41 7.80 7.35 7.47 25.3M
2021-11-29 7.23 7.67 7.13 7.51 24.6M
2021-11-26 7.21 7.42 7.17 7.32 12.3M
2021-11-25 7.21 7.44 7.18 7.26 9.7M
2021-11-24 7.15 7.47 7.10 7.29 13.2M
2021-11-23 7.25 7.25 7.13 7.20 6.8M
2021-11-22 7.41 7.54 7.16 7.18 16.3M
2021-11-19 6.82 7.48 6.82 7.39 28.8M
2021-11-18 6.91 6.92 6.79 6.81 3.9M
2021-11-17 6.85 6.91 6.84 6.88 3.8M
2021-11-16 7.03 7.09 6.83 6.89 7.0M
2021-11-15 6.86 7.08 6.83 7.03 10.3M
2021-11-12 6.85 6.90 6.70 6.86 6.2M
2021-11-11 6.86 6.95 6.83 6.90 6.3M
2021-11-10 6.86 6.95 6.78 6.87 7.1M
2021-11-09 6.87 6.92 6.77 6.84 6.9M
2021-11-08 6.86 6.96 6.83 6.91 7.1M
2021-11-05 7.07 7.12 6.89 6.91 10.4M
2021-11-04 7.10 7.21 7.00 7.07 15.2M
2021-11-03 6.70 7.50 6.70 7.15 30.1M
2021-11-02 6.36 7.00 6.33 7.00 25.2M
2021-11-01 6.34 6.39 6.29 6.36 2.2M
2021-10-29 6.23 6.34 6.22 6.34 2.0M
2021-10-28 6.27 6.30 6.20 6.22 2.3M
2021-10-27 6.36 6.40 6.26 6.29 2.4M
2021-10-26 6.36 6.42 6.33 6.36 2.0M
2021-10-25 6.40 6.40 6.31 6.39 1.8M
2021-10-22 6.50 6.56 6.36 6.37 3.4M
2021-10-21 6.54 6.58 6.50 6.52 2.3M
2021-10-20 6.56 6.58 6.48 6.54 1.9M
2021-10-19 6.56 6.60 6.54 6.57 1.7M
2021-10-18 6.51 6.62 6.47 6.56 3.0M
2021-10-15 6.62 6.65 6.49 6.51 3.1M
2021-10-14 6.60 6.65 6.55 6.62 2.2M
2021-10-13 6.71 6.77 6.56 6.64 3.2M
2021-10-12 6.84 6.86 6.65 6.72 3.1M
2021-10-11 6.79 6.85 6.73 6.81 2.8M
2021-10-08 6.68 6.83 6.65 6.79 3.5M
2021-09-30 6.59 6.64 6.54 6.62 2.4M
2021-09-29 6.72 6.75 6.52 6.54 4.5M
2021-09-28 6.71 6.79 6.66 6.74 3.2M
2021-09-27 6.99 7.05 6.67 6.71 5.5M
2021-09-24 7.10 7.19 6.95 6.97 5.6M
2021-09-23 7.07 7.12 7.03 7.09 4.7M
2021-09-22 6.89 7.07 6.84 7.06 5.1M
2021-09-17 6.93 6.99 6.83 6.92 5.0M
2021-09-16 7.01 7.20 6.90 6.93 7.2M
2021-09-15 6.99 7.09 6.96 7.02 4.7M
2021-09-14 7.16 7.16 6.99 7.00 7.5M
2021-09-13 6.90 7.22 6.86 7.20 12.5M
2021-09-10 7.06 7.14 6.88 6.91 8.6M
2021-09-09 6.97 7.16 6.92 7.04 9.6M
2021-09-08 6.87 6.95 6.83 6.93 5.8M
2021-09-07 6.85 6.88 6.81 6.87 4.5M
2021-09-06 6.82 6.88 6.79 6.85 4.4M
2021-09-03 6.76 6.82 6.73 6.82 5.5M
2021-09-02 6.70 6.75 6.69 6.75 3.5M
2021-09-01 6.65 6.78 6.65 6.73 4.9M
2021-08-31 6.68 6.68 6.60 6.67 3.0M
2021-08-30 6.71 6.75 6.65 6.69 2.9M
2021-08-27 6.65 6.76 6.64 6.67 4.8M
2021-08-26 6.65 6.72 6.64 6.66 3.9M
2021-08-25 6.57 6.68 6.56 6.65 3.3M
2021-08-24 6.54 6.61 6.53 6.58 3.4M
2021-08-23 6.50 6.56 6.48 6.54 2.5M
2021-08-20 6.46 6.52 6.44 6.47 2.0M
2021-08-19 6.52 6.56 6.44 6.47 2.8M
2021-08-18 6.46 6.57 6.39 6.54 4.4M
2021-08-17 6.51 6.55 6.40 6.43 2.8M
2021-08-16 6.49 6.57 6.46 6.55 2.3M
2021-08-13 6.40 6.50 6.40 6.49 2.9M
2021-08-12 6.41 6.44 6.38 6.42 1.6M
2021-08-11 6.40 6.43 6.37 6.41 1.5M
2021-08-10 6.41 6.44 6.37 6.42 1.6M
2021-08-09 6.33 6.40 6.32 6.40 1.6M
2021-08-06 6.34 6.35 6.27 6.34 1.3M
2021-08-05 6.35 6.38 6.30 6.34 1.5M
2021-08-04 6.39 6.40 6.31 6.35 1.3M
2021-08-03 6.35 6.43 6.30 6.36 1.7M
2021-08-02 6.30 6.37 6.20 6.37 1.9M
2021-07-30 6.28 6.39 6.20 6.31 2.6M
2021-07-29 6.27 6.28 6.19 6.22 2.4M
2021-07-28 6.37 6.42 6.20 6.22 2.9M
2021-07-27 6.43 6.47 6.36 6.36 2.1M
2021-07-26 6.50 6.52 6.42 6.43 2.8M
2021-07-23 6.59 6.59 6.51 6.52 3.2M
2021-07-22 6.55 6.60 6.52 6.59 2.1M
2021-07-21 6.59 6.61 6.52 6.55 2.0M
2021-07-20 6.61 6.62 6.56 6.57 1.9M
2021-07-19 6.57 6.68 6.51 6.63 3.1M
2021-07-16 6.52 6.63 6.45 6.61 3.4M
2021-07-15 6.54 6.56 6.47 6.50 2.4M
2021-07-14 6.55 6.58 6.51 6.52 2.7M
2021-07-13 6.56 6.57 6.50 6.55 2.0M
2021-07-12 6.54 6.60 6.53 6.56 2.0M
2021-07-09 6.52 6.53 6.48 6.52 2.7M
2021-07-08 6.64 6.67 6.50 6.52 4.1M
2021-07-07 6.65 6.67 6.61 6.64 2.2M
2021-07-06 6.65 6.69 6.62 6.66 1.7M
2021-07-05 6.62 6.66 6.61 6.65 1.6M
2021-07-02 6.60 6.70 6.59 6.61 1.6M
2021-07-01 6.63 6.67 6.61 6.61 2.1M
2021-06-30 6.66 6.68 6.63 6.66 1.7M
2021-06-29 6.71 6.74 6.64 6.65 2.2M
2021-06-28 6.77 6.78 6.68 6.72 2.4M
2021-06-25 6.76 6.78 6.71 6.76 2.5M
2021-06-24 6.71 6.78 6.67 6.76 4.0M
2021-06-23 6.66 6.74 6.66 6.71 2.4M
2021-06-22 6.67 6.73 6.63 6.70 1.4M
2021-06-21 6.66 6.68 6.62 6.67 1.7M
2021-06-18 6.61 6.66 6.59 6.65 1.6M
2021-06-17 6.60 6.67 6.57 6.61 2.8M
2021-06-16 6.61 6.65 6.60 6.60 1.6M
2021-06-15 6.70 6.72 6.60 6.63 3.0M
2021-06-11 6.77 6.79 6.70 6.70 3.2M
2021-06-10 6.78 6.80 6.75 6.76 2.0M
2021-06-09 6.76 6.80 6.74 6.77 1.6M
2021-06-08 6.74 6.80 6.71 6.76 2.3M
2021-06-07 6.79 6.85 6.76 6.77 2.1M
2021-06-04 6.90 6.91 6.79 6.80 2.9M
2021-06-03 6.78 6.88 6.77 6.87 3.8M
2021-06-02 6.82 6.83 6.75 6.78 2.0M
2021-06-01 6.80 6.83 6.76 6.82 1.8M
2021-05-31 6.82 6.82 6.76 6.79 2.0M
2021-05-28 6.84 6.88 6.80 6.81 2.8M
2021-05-27 6.84 6.89 6.81 6.85 2.2M
2021-05-26 6.84 6.89 6.83 6.85 2.9M
2021-05-25 6.82 6.84 6.75 6.83 2.3M
2021-05-24 6.72 6.82 6.69 6.80 3.0M
2021-05-21 6.74 6.75 6.70 6.73 2.0M
2021-05-20 6.75 6.80 6.70 6.72 3.4M
2021-05-19 6.91 6.92 6.78 6.79 4.3M
2021-05-18 6.93 6.94 6.87 6.93 2.0M
2021-05-17 6.92 6.99 6.85 6.93 3.3M
2021-05-14 6.96 7.00 6.93 6.97 3.4M
2021-05-13 6.93 6.99 6.90 6.94 2.2M
2021-05-12 6.85 6.97 6.84 6.96 3.3M
2021-05-11 6.83 6.89 6.79 6.87 2.5M
2021-05-10 6.90 6.90 6.82 6.84 2.3M
2021-05-07 6.82 6.88 6.79 6.85 2.5M
2021-05-06 6.77 6.85 6.76 6.80 2.1M
2021-04-30 6.83 6.84 6.75 6.76 2.1M
2021-04-29 6.82 6.86 6.76 6.85 2.9M
2021-04-28 6.70 6.82 6.69 6.80 2.2M
2021-04-27 6.87 6.88 6.68 6.77 3.5M
2021-04-26 6.89 6.93 6.85 6.87 2.4M
2021-04-23 6.94 6.97 6.83 6.89 3.4M
2021-04-22 6.95 7.01 6.92 6.94 2.6M
2021-04-21 7.00 7.02 6.92 6.95 3.2M
2021-04-20 7.05 7.13 7.01 7.01 4.1M
2021-04-19 7.00 7.11 7.00 7.09 5.2M
2021-04-16 6.92 7.08 6.90 7.04 5.0M
2021-04-15 6.94 6.95 6.85 6.92 3.2M
2021-04-14 6.86 6.97 6.86 6.96 2.6M
2021-04-13 7.02 7.02 6.89 6.90 3.5M
2021-04-12 7.05 7.09 6.99 7.02 4.5M
2021-04-09 6.95 7.08 6.93 6.97 3.8M
2021-04-08 7.04 7.10 6.94 6.97 7.4M
2021-04-07 7.15 7.27 7.08 7.11 7.2M
2021-04-06 7.02 7.07 6.93 7.03 5.1M
2021-04-02 7.20 7.24 6.98 7.07 11.6M
2021-04-01 7.09 7.30 6.98 7.26 12.2M
2021-03-31 6.98 7.35 6.95 7.14 16.5M
2021-03-30 6.99 6.99 6.82 6.85 5.0M
2021-03-29 7.05 7.10 6.97 7.00 4.0M
2021-03-26 7.05 7.09 6.97 7.05 5.5M
2021-03-25 6.93 7.18 6.91 7.10 7.1M
2021-03-24 7.04 7.14 6.96 6.98 5.6M
2021-03-23 7.20 7.22 7.05 7.07 7.1M
2021-03-22 6.88 7.27 6.88 7.22 11.1M
2021-03-19 6.87 6.95 6.81 6.87 6.4M
2021-03-18 7.09 7.11 6.95 6.96 6.5M
2021-03-17 7.04 7.19 7.03 7.17 7.0M
2021-03-16 7.09 7.10 7.01 7.03 4.3M
2021-03-15 7.00 7.14 6.96 7.10 8.5M
2021-03-12 6.92 6.99 6.82 6.97 5.4M
2021-03-11 6.69 6.92 6.69 6.91 5.2M
2021-03-10 6.80 6.81 6.66 6.68 4.2M
2021-03-09 6.78 7.05 6.61 6.82 8.7M
2021-03-08 6.89 6.94 6.73 6.76 4.9M
2021-03-05 6.82 6.91 6.80 6.90 4.7M
2021-03-04 6.74 6.96 6.74 6.83 5.7M
2021-03-03 6.61 6.79 6.61 6.78 3.9M
2021-03-02 6.69 6.78 6.62 6.65 3.3M
2021-03-01 6.64 6.70 6.63 6.70 2.1M
2021-02-26 6.64 6.71 6.54 6.62 3.0M
2021-02-25 6.67 6.75 6.66 6.71 2.6M
2021-02-24 6.72 6.74 6.64 6.67 2.6M
2021-02-23 6.75 6.79 6.66 6.72 2.8M
2021-02-22 6.65 6.85 6.65 6.72 5.4M
2021-02-19 6.55 6.70 6.48 6.68 3.8M
2021-02-18 6.39 6.56 6.39 6.55 3.1M
2021-02-10 6.49 6.52 6.34 6.38 2.2M
2021-02-09 6.38 6.40 6.30 6.38 1.7M
2021-02-08 6.23 6.33 6.23 6.30 1.2M
2021-02-05 6.21 6.33 6.21 6.22 1.8M
2021-02-04 6.40 6.40 6.15 6.21 2.9M
2021-02-03 6.51 6.55 6.40 6.40 3.4M
2021-02-02 6.56 6.60 6.49 6.55 1.9M
2021-02-01 6.60 6.66 6.52 6.55 3.2M
2021-01-29 6.62 6.72 6.55 6.60 3.4M
2021-01-28 6.65 6.65 6.52 6.53 2.4M
2021-01-27 6.63 6.69 6.59 6.65 2.1M
2021-01-26 6.62 6.68 6.58 6.59 2.6M
2021-01-25 6.75 6.78 6.61 6.62 4.9M
2021-01-22 6.91 6.94 6.79 6.81 3.6M
2021-01-21 6.92 6.94 6.81 6.93 4.4M
2021-01-20 6.88 6.90 6.79 6.84 3.2M
2021-01-19 6.90 6.94 6.85 6.86 3.6M
2021-01-18 6.85 6.99 6.84 6.91 4.3M
2021-01-15 6.75 6.99 6.74 6.88 5.7M
2021-01-14 6.78 6.94 6.73 6.79 5.5M
2021-01-13 6.72 6.82 6.60 6.78 5.5M
2021-01-12 6.66 6.76 6.63 6.72 4.6M
2021-01-11 6.83 6.86 6.65 6.66 7.5M
2021-01-08 6.96 7.05 6.85 6.87 8.6M
2021-01-07 7.32 7.41 7.01 7.09 11.6M
2021-01-06 7.51 7.51 7.18 7.24 14.2M
2021-01-05 7.51 7.84 7.34 7.60 25.4M
2021-01-04 7.10 7.80 7.10 7.60 23.4M