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
2022-12-30 7.13 7.23 7.10 7.22 3.7M
2022-12-29 7.22 7.25 7.10 7.12 5.5M
2022-12-28 7.35 7.36 7.24 7.27 5.3M
2022-12-27 7.30 7.49 7.27 7.40 7.1M
2022-12-26 7.24 7.31 7.23 7.29 4.7M
2022-12-23 7.24 7.45 7.23 7.29 5.4M
2022-12-22 7.38 7.46 7.21 7.24 4.2M
2022-12-21 7.35 7.44 7.33 7.40 3.1M
2022-12-20 7.42 7.50 7.32 7.35 4.4M
2022-12-19 7.65 7.65 7.35 7.40 6.8M
2022-12-16 7.65 7.67 7.53 7.64 4.9M
2022-12-15 7.77 7.78 7.61 7.66 5.7M
2022-12-14 7.76 7.85 7.72 7.77 4.6M
2022-12-13 7.75 7.88 7.70 7.82 8.0M
2022-12-12 7.77 7.83 7.66 7.68 7.1M
2022-12-09 7.94 8.03 7.77 7.84 9.8M
2022-12-08 7.80 8.11 7.79 7.94 16.1M
2022-12-07 7.80 7.89 7.71 7.78 7.9M
2022-12-06 7.84 7.89 7.75 7.82 7.0M
2022-12-05 7.59 7.91 7.59 7.84 16.0M
2022-12-02 7.58 7.61 7.52 7.58 5.0M
2022-12-01 7.65 7.73 7.58 7.61 7.6M
2022-11-30 7.57 7.67 7.57 7.63 9.7M
2022-11-29 7.54 7.63 7.51 7.60 13.0M
2022-11-28 7.47 7.65 7.30 7.63 20.5M
2022-11-25 7.31 7.38 7.26 7.38 4.1M
2022-11-24 7.40 7.40 7.28 7.31 4.9M
2022-11-23 7.39 7.43 7.33 7.39 5.6M
2022-11-22 7.40 7.49 7.35 7.37 6.3M
2022-11-21 7.47 7.51 7.34 7.36 5.9M
2022-11-18 7.64 7.66 7.46 7.49 6.7M
2022-11-17 7.57 7.67 7.55 7.65 7.0M
2022-11-16 7.60 7.64 7.55 7.59 6.4M
2022-11-15 7.52 7.59 7.46 7.58 6.1M
2022-11-14 7.52 7.60 7.47 7.51 6.5M
2022-11-11 7.48 7.56 7.41 7.53 8.7M
2022-11-10 7.36 7.41 7.28 7.38 5.3M
2022-11-09 7.50 7.55 7.38 7.39 6.3M
2022-11-08 7.48 7.52 7.43 7.50 4.4M
2022-11-07 7.50 7.55 7.46 7.52 5.7M
2022-11-04 7.45 7.52 7.40 7.49 4.8M
2022-11-03 7.42 7.49 7.36 7.40 3.6M
2022-11-02 7.35 7.48 7.34 7.46 5.0M
2022-11-01 7.26 7.37 7.20 7.37 5.1M
2022-10-31 7.27 7.36 7.19 7.25 5.7M
2022-10-28 7.51 7.55 7.33 7.35 7.8M
2022-10-27 7.47 7.71 7.47 7.58 8.9M
2022-10-26 7.43 7.57 7.34 7.47 6.5M
2022-10-25 7.40 7.48 7.26 7.38 7.0M
2022-10-24 7.61 7.70 7.40 7.41 8.1M
2022-10-21 7.50 7.72 7.50 7.61 9.9M
2022-10-20 7.56 7.61 7.39 7.49 7.7M
2022-10-19 7.47 7.70 7.47 7.60 10.3M
2022-10-18 7.50 7.68 7.48 7.49 8.0M
2022-10-17 7.39 7.54 7.33 7.49 6.8M
2022-10-14 7.38 7.49 7.36 7.41 7.5M
2022-10-13 7.27 7.39 7.24 7.32 6.5M
2022-10-12 7.16 7.31 7.12 7.31 7.2M
2022-10-11 7.12 7.20 6.98 7.18 6.1M
2022-10-10 7.13 7.18 7.04 7.08 6.0M
2022-09-30 7.08 7.17 7.05 7.08 3.9M
2022-09-29 7.26 7.32 7.08 7.12 6.9M
2022-09-28 7.40 7.42 7.21 7.21 5.6M
2022-09-27 7.27 7.43 7.20 7.42 6.5M
2022-09-26 7.54 7.56 7.18 7.26 7.7M
2022-09-23 7.68 7.74 7.48 7.54 6.5M
2022-09-22 7.58 7.75 7.53 7.65 7.4M
2022-09-21 7.46 7.68 7.33 7.63 8.4M
2022-09-20 7.46 7.60 7.44 7.46 6.5M
2022-09-19 7.49 7.54 7.36 7.42 5.8M
2022-09-16 7.74 7.74 7.46 7.47 9.2M
2022-09-15 7.94 8.03 7.65 7.73 9.7M
2022-09-14 7.91 8.05 7.83 7.93 7.7M
2022-09-13 8.10 8.15 7.94 8.00 9.1M
2022-09-09 8.13 8.29 8.06 8.08 8.6M
2022-09-08 8.21 8.26 8.08 8.13 8.9M
2022-09-07 8.46 8.46 8.15 8.22 11.6M
2022-09-06 8.49 8.50 8.34 8.40 8.6M
2022-09-05 8.19 8.47 8.16 8.39 11.9M
2022-09-02 8.12 8.37 8.11 8.15 9.2M
2022-09-01 8.13 8.33 8.09 8.14 9.3M
2022-08-31 8.37 8.41 8.01 8.06 12.2M
2022-08-30 8.28 8.60 8.28 8.38 13.7M
2022-08-29 8.18 8.38 8.16 8.34 11.2M
2022-08-26 8.58 8.66 8.34 8.42 20.5M
2022-08-25 8.43 8.80 8.31 8.68 27.7M
2022-08-24 8.52 8.82 8.38 8.43 22.0M
2022-08-23 8.58 8.69 8.39 8.57 13.6M
2022-08-22 8.67 8.67 8.26 8.58 15.1M
2022-08-19 8.47 8.72 8.40 8.59 21.9M
2022-08-18 8.37 8.65 8.32 8.48 19.5M
2022-08-17 8.35 8.46 8.25 8.37 13.5M
2022-08-16 8.28 8.51 8.26 8.46 14.9M
2022-08-15 8.28 8.39 8.20 8.27 10.9M
2022-08-12 8.34 8.46 8.30 8.31 15.6M
2022-08-11 8.35 8.49 8.28 8.39 16.4M
2022-08-10 8.34 8.55 8.18 8.33 21.4M
2022-08-09 8.34 8.34 8.09 8.27 19.8M
2022-08-08 7.76 8.53 7.66 8.27 37.0M
2022-08-05 7.66 7.76 7.50 7.76 13.2M
2022-08-04 7.91 7.95 7.63 7.70 22.6M
2022-08-03 7.64 8.56 7.61 8.03 33.1M
2022-08-02 7.98 8.54 7.50 7.79 36.0M
2022-08-01 8.00 8.15 7.94 8.01 6.3M
2022-07-29 8.18 8.20 7.99 8.00 7.3M
2022-07-28 8.14 8.20 8.09 8.14 7.5M
2022-07-27 8.16 8.21 8.08 8.14 6.8M
2022-07-26 8.10 8.22 8.05 8.22 8.3M
2022-07-25 8.08 8.21 8.03 8.09 8.5M
2022-07-22 8.08 8.19 7.97 8.08 7.9M
2022-07-21 8.19 8.25 8.06 8.07 8.0M
2022-07-20 8.16 8.21 8.11 8.16 10.4M
2022-07-19 8.21 8.26 8.10 8.16 12.1M
2022-07-18 7.89 8.15 7.85 8.12 13.9M
2022-07-15 7.93 8.03 7.80 7.89 12.5M
2022-07-14 7.99 8.03 7.85 7.93 10.0M
2022-07-13 7.77 8.05 7.77 8.05 17.1M
2022-07-12 7.80 7.86 7.72 7.76 6.8M
2022-07-11 7.79 7.89 7.56 7.81 8.9M
2022-07-08 7.64 7.78 7.64 7.71 6.2M
2022-07-07 7.49 7.71 7.49 7.62 7.6M
2022-07-06 7.78 7.81 7.43 7.52 13.4M
2022-07-05 7.83 8.04 7.73 7.82 10.9M
2022-07-04 7.82 7.82 7.73 7.80 6.9M
2022-07-01 7.91 7.91 7.78 7.83 8.3M
2022-06-30 7.95 7.98 7.87 7.90 10.1M
2022-06-29 7.99 8.10 7.93 7.95 11.0M
2022-06-28 7.93 8.02 7.90 8.01 11.1M
2022-06-27 7.88 7.96 7.82 7.93 8.7M
2022-06-24 7.83 7.94 7.83 7.88 10.2M
2022-06-23 7.75 7.89 7.70 7.88 9.1M
2022-06-22 7.92 8.03 7.78 7.78 13.7M
2022-06-21 7.85 8.04 7.81 7.94 13.9M
2022-06-20 7.77 7.92 7.75 7.89 12.5M
2022-06-17 7.79 7.80 7.61 7.77 12.9M
2022-06-16 7.85 7.95 7.79 7.82 12.4M
2022-06-15 7.94 8.02 7.87 7.87 15.9M
2022-06-14 7.89 7.96 7.68 7.96 14.4M
2022-06-13 8.06 8.24 7.86 7.98 17.7M
2022-06-10 7.91 8.25 7.85 8.13 21.3M
2022-06-09 8.16 8.23 7.85 7.93 23.5M
2022-06-08 8.20 8.41 8.03 8.22 31.8M
2022-06-07 8.10 8.58 7.91 8.40 47.9M
2022-06-06 9.59 9.59 8.28 8.31 62.2M
2022-06-02 9.19 9.19 8.45 8.72 53.8M
2022-06-01 8.41 9.25 8.41 9.25 22.3M
2022-05-31 8.32 8.61 8.16 8.41 26.0M
2022-05-30 8.39 8.47 8.22 8.27 20.4M
2022-05-27 8.30 8.72 8.25 8.40 42.0M
2022-05-26 8.02 8.88 7.97 8.52 58.0M
2022-05-25 7.57 8.22 7.57 8.07 32.1M
2022-05-24 7.83 7.90 7.54 7.55 15.4M
2022-05-23 7.72 7.89 7.70 7.84 12.5M
2022-05-20 7.80 7.93 7.72 7.78 16.1M
2022-05-19 7.43 8.15 7.38 7.89 25.0M
2022-05-18 7.55 7.70 7.48 7.60 13.8M
2022-05-17 7.71 7.73 7.43 7.55 17.9M
2022-05-16 7.45 7.75 7.37 7.66 22.6M
2022-05-13 7.36 7.57 7.25 7.48 21.5M
2022-05-12 7.00 7.56 6.98 7.30 23.3M
2022-05-11 7.18 7.34 7.05 7.05 22.6M
2022-05-10 6.85 7.06 6.77 7.05 14.1M
2022-05-09 6.76 6.95 6.74 6.93 12.1M
2022-05-06 6.75 6.83 6.62 6.76 15.5M
2022-05-05 6.86 7.00 6.78 6.94 15.9M
2022-04-29 6.67 6.90 6.66 6.86 14.9M
2022-04-28 6.80 6.94 6.54 6.66 15.3M
2022-04-27 6.68 6.86 6.52 6.84 16.8M
2022-04-26 6.93 7.06 6.65 6.73 18.8M
2022-04-25 7.30 7.36 6.85 6.88 22.7M
2022-04-22 7.30 7.60 7.21 7.43 19.8M
2022-04-21 7.60 7.77 7.35 7.40 26.8M
2022-04-20 8.04 8.18 7.66 7.75 30.2M
2022-04-19 8.25 8.38 7.93 8.08 28.0M
2022-04-18 8.07 8.52 8.04 8.26 37.1M
2022-04-15 8.14 8.55 8.02 8.22 64.6M
2022-04-14 9.54 9.95 8.59 8.66 95.4M
2022-04-13 9.54 9.54 9.25 9.54 71.6M
2022-04-12 7.75 8.67 7.72 8.67 17.9M
2022-04-11 7.94 8.13 7.80 7.88 15.6M
2022-04-08 7.82 8.01 7.55 7.91 16.2M
2022-04-07 8.01 8.04 7.70 7.73 16.6M
2022-04-06 8.02 8.14 7.85 8.14 20.4M
2022-04-01 7.62 8.20 7.61 8.14 25.1M
2022-03-31 7.53 7.82 7.52 7.70 13.6M
2022-03-30 7.49 7.59 7.39 7.53 8.9M
2022-03-29 7.39 7.52 7.32 7.40 8.5M
2022-03-28 7.25 7.43 7.16 7.39 9.1M
2022-03-25 7.29 7.40 7.19 7.35 9.8M
2022-03-24 7.18 7.40 7.13 7.30 13.4M
2022-03-23 7.24 7.25 7.14 7.19 8.5M
2022-03-22 7.20 7.28 7.12 7.20 6.8M
2022-03-21 7.32 7.40 7.16 7.26 11.9M
2022-03-18 7.15 7.38 7.14 7.32 9.7M
2022-03-17 7.34 7.52 7.20 7.22 13.3M
2022-03-16 7.13 7.34 7.01 7.26 13.4M
2022-03-15 7.67 7.78 7.00 7.01 16.9M
2022-03-14 7.70 8.14 7.65 7.67 15.8M
2022-03-11 7.61 7.80 7.43 7.79 10.0M
2022-03-10 7.70 7.86 7.61 7.65 10.6M
2022-03-09 7.77 7.83 7.23 7.58 12.0M
2022-03-08 7.97 7.97 7.67 7.71 12.3M
2022-03-07 8.00 8.13 7.82 7.87 14.4M
2022-03-04 8.27 8.39 8.02 8.09 24.1M
2022-03-03 8.23 8.54 8.13 8.42 30.8M
2022-03-02 7.71 8.49 7.63 8.23 36.5M
2022-03-01 7.52 7.76 7.48 7.75 14.6M
2022-02-28 7.55 7.80 7.38 7.65 20.5M
2022-02-25 7.15 7.59 7.15 7.51 19.4M
2022-02-24 7.39 7.41 7.04 7.07 18.2M
2022-02-23 7.47 7.52 7.40 7.41 8.7M
2022-02-22 7.59 7.62 7.43 7.45 7.8M
2022-02-21 7.68 7.69 7.59 7.64 6.4M
2022-02-18 7.42 7.73 7.39 7.71 11.1M
2022-02-17 7.50 7.54 7.40 7.47 6.9M
2022-02-16 7.48 7.59 7.45 7.52 5.5M
2022-02-15 7.68 7.68 7.35 7.45 8.9M
2022-02-14 7.65 7.75 7.53 7.60 9.2M
2022-02-11 7.77 7.85 7.66 7.71 9.8M
2022-02-10 7.69 7.78 7.63 7.74 7.1M
2022-02-09 7.83 7.83 7.61 7.69 8.0M
2022-02-08 7.48 7.82 7.43 7.78 13.7M
2022-02-07 7.19 7.68 7.11 7.49 16.1M
2022-01-28 7.00 7.15 6.91 7.12 7.3M
2022-01-27 6.93 7.05 6.89 6.92 5.7M
2022-01-26 6.78 7.12 6.78 6.99 8.7M
2022-01-25 7.12 7.17 6.76 6.76 12.4M
2022-01-24 7.45 7.52 7.05 7.13 12.2M
2022-01-21 7.50 7.57 7.39 7.50 6.3M
2022-01-20 7.79 7.81 7.46 7.46 9.6M
2022-01-19 7.50 7.97 7.46 7.71 15.9M
2022-01-18 7.52 7.64 7.39 7.50 7.1M
2022-01-17 7.41 7.71 7.34 7.49 11.7M
2022-01-14 7.91 8.02 7.34 7.42 24.3M
2022-01-13 7.74 8.04 7.65 8.00 12.1M
2022-01-12 7.78 7.83 7.65 7.75 6.0M
2022-01-11 7.76 7.88 7.73 7.77 5.6M
2022-01-10 7.87 7.90 7.66 7.77 7.1M
2022-01-07 7.99 8.02 7.79 7.84 7.6M
2022-01-06 7.78 8.00 7.78 7.97 9.7M
2022-01-05 7.92 7.95 7.77 7.85 12.8M
2022-01-04 7.56 8.16 7.53 7.85 33.2M