厦门港务（000905）历史行情

以下为厦门港务近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-12	9.130	8.730	9.370	8.700	-0.390	-4.276%	25.49万	0.00亿	0.000%
2026-10-09	9.170	9.120	9.230	8.770	-0.110	-1.192%	23.30万	0.00亿	0.000%
2026-10-08	9.120	9.230	9.540	9.060	0.080	0.874%	24.98万	0.00亿	0.000%
2026-10-07	9.160	9.150	9.330	9.010	-0.020	-0.218%	1,955.16万	1.79亿	2.636%
2026-10-06	9.160	9.150	9.330	9.010	-0.020	-0.218%	1,955.16万	1.79亿	2.636%
2026-10-05	9.160	9.150	9.330	9.010	-0.020	-0.218%	1,955.16万	1.79亿	2.636%
2026-10-02	9.160	9.150	9.330	9.010	-0.020	-0.218%	1,955.16万	1.79亿	2.636%
2026-10-01	9.160	9.150	9.330	9.010	-0.020	-0.218%	1,955.16万	1.79亿	2.636%
2026-09-30	9.160	9.150	9.330	9.010	-0.020	-0.218%	19.55万	0.00亿	0.000%
2026-09-29	9.240	9.170	9.460	9.150	-0.250	-2.654%	29.31万	0.00亿	0.000%
2026-09-28	9.560	9.420	9.680	9.260	-0.390	-3.976%	51.07万	0.00亿	0.000%
2026-09-27	8.960	9.810	9.810	8.790	0.890	9.978%	4,176.89万	3.90亿	5.631%
2026-09-24	8.960	9.810	9.810	8.790	0.890	9.978%	41.77万	0.00亿	0.000%
2026-09-23	9.270	8.920	9.300	8.830	-0.420	-4.497%	25.45万	0.00亿	0.000%
2026-09-22	9.380	9.340	9.500	9.190	-0.030	-0.320%	17.81万	0.00亿	0.000%
2026-09-21	9.390	9.370	9.400	9.170	-0.030	-0.319%	16.56万	0.00亿	0.000%
2026-09-18	9.080	9.400	9.700	8.910	0.340	3.753%	29.68万	0.00亿	0.000%
2026-09-17	9.280	9.060	9.390	8.760	-0.260	-2.790%	24.41万	0.00亿	0.000%
2026-09-16	9.020	9.320	9.410	9.020	0.260	2.870%	29.18万	0.00亿	0.000%
2026-09-15	9.000	9.060	9.220	8.870	0.050	0.555%	16.13万	0.00亿	0.000%
2026-09-14	9.030	9.010	9.380	8.900	-0.010	-0.111%	19.12万	0.00亿	0.000%
2026-09-11	9.310	9.020	9.550	8.980	-0.440	-4.651%	23.74万	0.00亿	0.000%
2026-09-10	9.400	9.460	9.660	9.270	0.030	0.318%	26.49万	0.00亿	0.000%
2026-09-09	9.180	9.430	9.500	9.030	0.240	2.612%	23.00万	0.00亿	0.000%
2026-09-08	9.130	9.190	9.250	9.070	0.060	0.657%	15.28万	0.00亿	0.000%
2026-09-07	9.270	9.130	9.350	9.030	-0.094	-1.019%	23.38万	0.00亿	0.000%
2026-09-04	8.834	9.224	9.494	8.744	0.370	4.179%	30.54万	0.00亿	0.000%
2026-09-03	8.804	8.854	8.964	8.764	0.060	0.682%	10.20万	0.00亿	0.000%
2026-09-02	8.794	8.794	8.874	8.674	0.010	0.114%	9.19万	0.00亿	0.000%
2026-09-01	8.624	8.784	8.884	8.604	0.120	1.385%	10.70万	0.00亿	0.000%
2026-08-31	8.824	8.664	8.844	8.594	-0.200	-2.256%	11.04万	0.00亿	0.000%
2026-08-28	8.794	8.864	9.034	8.694	0.090	1.026%	13.18万	0.00亿	0.000%
2026-08-27	8.564	8.774	8.844	8.504	0.150	1.739%	13.39万	0.00亿	0.000%
2026-08-26	8.744	8.624	8.844	8.494	-0.150	-1.710%	15.61万	0.00亿	0.000%
2026-08-25	8.354	8.774	8.864	8.354	0.340	4.031%	17.62万	0.00亿	0.000%
2026-08-24	8.484	8.434	8.514	8.324	-0.030	-0.354%	6.02万	0.00亿	0.000%
2026-08-21	8.424	8.464	8.484	8.304	0.060	0.714%	6.04万	0.00亿	0.000%
2026-08-20	8.374	8.404	8.534	8.324	0.030	0.358%	6.91万	0.00亿	0.000%
2026-08-19	8.484	8.374	8.564	8.344	-0.190	-2.219%	10.70万	0.00亿	0.000%
2026-08-18	8.434	8.564	8.784	8.404	0.110	1.301%	13.22万	0.00亿	0.000%
2026-08-17	8.274	8.454	8.464	8.204	0.200	2.423%	8.16万	0.00亿	0.000%
2026-08-14	8.444	8.254	8.444	8.224	-0.140	-1.668%	8.26万	0.00亿	0.000%
2026-08-13	8.654	8.394	8.654	8.384	-0.200	-2.327%	7.65万	0.00亿	0.000%
2026-08-12	8.524	8.594	8.654	8.474	0.080	0.940%	6.26万	0.00亿	0.000%
2026-08-11	8.674	8.514	8.674	8.494	-0.170	-1.958%	7.17万	0.00亿	0.000%
2026-08-10	8.444	8.684	8.694	8.384	0.250	2.964%	9.70万	0.00亿	0.000%
2026-08-07	8.474	8.434	8.484	8.324	-0.070	-0.823%	7.20万	0.00亿	0.000%
2026-08-06	8.574	8.504	8.604	8.414	-0.120	-1.391%	8.39万	0.00亿	0.000%
2026-08-05	8.544	8.624	8.714	8.504	0.070	0.818%	9.58万	0.00亿	0.000%
2026-08-04	8.674	8.554	8.774	8.524	-0.130	-1.497%	10.32万	0.00亿	0.000%
2026-08-03	8.444	8.684	8.694	8.414	0.240	2.842%	10.77万	0.00亿	0.000%
2026-07-31	8.324	8.444	8.464	8.314	0.120	1.442%	10.02万	0.00亿	0.000%
2026-07-30	8.324	8.324	8.464	8.274	-0.050	-0.597%	11.13万	0.00亿	0.000%
2026-07-29	8.484	8.374	8.484	8.194	0.020	0.239%	11.14万	0.00亿	0.000%
2026-07-28	8.394	8.354	8.494	8.314	-0.080	-0.949%	10.02万	0.00亿	0.000%
2026-07-27	8.124	8.434	8.494	8.044	0.250	3.055%	15.59万	0.00亿	0.000%
2026-07-24	8.444	8.184	8.464	8.144	-0.280	-3.308%	17.58万	0.00亿	0.000%
2026-07-23	7.864	8.464	8.474	7.834	0.560	7.085%	18.67万	0.00亿	0.000%
2026-07-22	7.864	7.904	7.934	7.784	0.040	0.509%	9.09万	0.00亿	0.000%
2026-07-21	7.954	7.864	7.954	7.714	-0.070	-0.882%	14.06万	0.00亿	0.000%
2026-07-20	7.914	7.934	8.094	7.844	0.030	0.380%	12.91万	0.00亿	0.000%
2026-07-17	8.174	7.904	8.244	7.864	-0.250	-3.066%	12.71万	0.00亿	0.000%
2026-07-16	7.964	8.154	8.284	7.954	0.140	1.747%	14.15万	0.00亿	0.000%
2026-07-15	8.044	8.014	8.224	7.824	0.240	3.087%	15.05万	0.00亿	0.000%
2026-07-14	7.504	7.774	7.794	7.484	0.220	2.912%	8.74万	0.00亿	0.000%
2026-07-13	7.784	7.554	7.784	7.504	-0.230	-2.955%	9.05万	0.00亿	0.000%
2026-07-10	7.614	7.784	7.894	7.474	0.160	2.099%	11.18万	0.00亿	0.000%
2026-07-09	7.624	7.624	7.714	7.494	-0.030	-0.392%	8.65万	0.00亿	0.000%
2026-07-08	7.774	7.654	7.814	7.634	-0.110	-1.417%	7.10万	0.00亿	0.000%
2026-07-07	7.934	7.764	7.984	7.744	-0.230	-2.877%	7.75万	0.00亿	0.000%
2026-07-06	8.024	7.994	8.124	7.944	0.010	0.125%	8.75万	0.00亿	0.000%
2026-07-03	7.984	7.984	8.044	7.874	0.000	0.000%	10.92万	0.00亿	0.000%
2026-07-02	7.884	7.984	8.254	7.834	0.080	1.012%	13.88万	0.00亿	0.000%
2026-07-01	7.674	7.904	7.944	7.644	0.250	3.266%	11.80万	0.00亿	0.000%
2026-06-30	7.774	7.654	7.774	7.594	-0.120	-1.544%	10.58万	0.00亿	0.000%
2026-06-29	7.844	7.774	7.844	7.584	-0.080	-1.019%	11.88万	0.00亿	0.000%
2026-06-26	8.124	7.854	8.124	7.794	-0.250	-3.085%	11.31万	0.00亿	0.000%
2026-06-25	8.204	8.104	8.264	8.054	-0.100	-1.219%	8.42万	0.00亿	0.000%
2026-06-24	8.364	8.204	8.384	8.144	-0.150	-1.796%	7.60万	0.00亿	0.000%
2026-06-23	8.324	8.354	8.554	8.254	-0.010	-0.120%	8.54万	0.00亿	0.000%
2026-06-22	8.484	8.364	8.484	8.084	-0.100	-1.181%	11.58万	0.00亿	0.000%
2026-06-18	8.544	8.464	8.564	8.394	-0.040	-0.470%	7.67万	0.00亿	0.000%
2026-06-17	8.674	8.504	8.704	8.464	-0.160	-1.847%	8.49万	0.00亿	0.000%
2026-06-16	8.694	8.664	8.844	8.534	-0.090	-1.028%	10.51万	0.00亿	0.000%
2026-06-15	8.694	8.754	8.914	8.614	0.210	2.458%	14.28万	0.00亿	0.000%
2026-06-12	8.344	8.544	8.614	8.324	0.290	3.513%	11.37万	0.00亿	0.000%
2026-06-11	8.354	8.254	8.454	8.224	-0.170	-2.018%	8.21万	0.00亿	0.000%
2026-06-10	8.554	8.424	8.554	8.294	-0.130	-1.520%	11.26万	0.00亿	0.000%
2026-06-09	8.604	8.554	8.754	8.484	-0.040	-0.465%	7.62万	0.00亿	0.000%
2026-06-08	8.774	8.594	8.914	8.494	-0.300	-3.373%	11.53万	0.00亿	0.000%
2026-06-05	8.894	8.894	9.034	8.844	0.070	0.793%	9.23万	0.00亿	0.000%
2026-06-04	8.984	8.824	9.054	8.774	-0.190	-2.108%	9.87万	0.00亿	0.000%
2026-06-03	9.044	9.014	9.094	8.914	-0.040	-0.442%	7.50万	0.00亿	0.000%
2026-06-02	9.234	9.054	9.244	8.964	-0.180	-1.949%	9.07万	0.00亿	0.000%
2026-06-01	9.144	9.234	9.374	9.044	0.060	0.654%	8.93万	0.00亿	0.000%
2026-05-29	9.254	9.174	9.344	9.144	-0.070	-0.757%	9.30万	0.00亿	0.000%
2026-05-28	9.264	9.244	9.434	9.094	-0.030	-0.323%	9.97万	0.00亿	0.000%
2026-05-27	9.474	9.274	9.514	9.204	-0.250	-2.625%	11.27万	0.00亿	0.000%
2026-05-26	9.544	9.524	9.644	9.444	-0.070	-0.730%	11.18万	0.00亿	0.000%
2026-05-25	9.914	9.594	9.914	9.574	-0.300	-3.032%	14.14万	0.00亿	0.000%
2026-05-22	9.874	9.894	9.974	9.794	0.050	0.508%	9.69万	0.00亿	0.000%
2026-05-21	10.054	9.844	10.184	9.784	-0.160	-1.599%	16.38万	0.00亿	0.000%
2026-05-20	10.634	10.004	10.724	9.934	-0.730	-6.801%	25.50万	0.00亿	0.000%
2026-05-19	10.604	10.734	10.894	10.564	0.170	1.609%	11.75万	0.00亿	0.000%
2026-05-18	10.694	10.564	10.744	10.464	-0.210	-1.949%	12.05万	0.00亿	0.000%
2026-05-15	11.164	10.774	11.254	10.674	-0.510	-4.520%	19.52万	0.00亿	0.000%
2026-05-14	11.664	11.284	11.714	11.254	-0.330	-2.841%	22.54万	0.00亿	0.000%
2026-05-13	11.304	11.614	11.654	11.254	0.270	2.380%	17.95万	0.00亿	0.000%
2026-05-12	11.274	11.344	11.394	11.254	0.050	0.443%	12.56万	0.00亿	0.000%
2026-05-11	11.374	11.294	11.394	11.184	-0.070	-0.616%	14.58万	0.00亿	0.000%
2026-05-08	11.124	11.364	11.424	11.084	0.210	1.883%	17.12万	0.00亿	0.000%
2026-05-07	10.984	11.154	11.234	10.874	0.250	2.293%	15.35万	0.00亿	0.000%
2026-05-06	10.854	10.904	10.994	10.784	0.140	1.301%	12.94万	0.00亿	0.000%
2026-04-30	10.634	10.764	10.794	10.594	0.120	1.127%	10.98万	0.00亿	0.000%
2026-04-29	10.554	10.644	10.724	10.464	-0.030	-0.281%	10.05万	0.00亿	0.000%
2026-04-28	10.524	10.674	10.954	10.394	0.050	0.471%	14.67万	0.00亿	0.000%
2026-04-27	10.474	10.624	10.644	10.304	0.130	1.239%	8.86万	0.00亿	0.000%
2026-04-24	10.604	10.494	10.684	10.464	-0.210	-1.962%	9.23万	0.00亿	0.000%
2026-04-23	10.664	10.704	10.824	10.464	0.050	0.469%	14.24万	0.00亿	0.000%
2026-04-22	10.684	10.654	10.744	10.584	-0.090	-0.838%	9.13万	0.00亿	0.000%
2026-04-21	10.904	10.744	10.904	10.704	-0.200	-1.827%	9.71万	0.00亿	0.000%
2026-04-20	10.844	10.944	10.984	10.844	0.140	1.296%	10.99万	0.00亿	0.000%
2026-04-17	10.794	10.804	10.874	10.754	-0.080	-0.735%	8.70万	0.00亿	0.000%
2026-04-16	10.784	10.884	10.994	10.684	0.110	1.021%	11.93万	0.00亿	0.000%
2026-04-15	10.884	10.774	10.954	10.724	0.000	0.000%	14.84万	0.00亿	0.000%
2026-04-14	11.074	10.924	11.184	10.794	-0.280	-2.499%	22.85万	0.00亿	0.000%
2026-04-13	11.734	11.204	11.844	11.204	0.000	0.000%	29.27万	0.00亿	0.000%
2026-04-10	11.554	11.124	11.554	11.124	0.000	0.000%	24.87万	0.00亿	0.000%
2026-04-09	11.584	11.434	11.654	11.364	0.000	0.000%	14.29万	0.00亿	0.000%
2026-04-08	11.444	11.704	11.704	11.314	0.000	0.000%	18.63万	0.00亿	0.000%
2026-04-07	11.154	11.284	11.414	11.154	0.000	0.000%	13.50万	0.00亿	0.000%
2026-04-03	11.504	11.154	11.564	11.114	0.000	0.000%	16.92万	0.00亿	0.000%
2026-04-02	11.354	11.554	11.704	11.314	0.000	0.000%	24.43万	0.00亿	0.000%
2026-04-01	11.794	11.294	11.814	11.254	0.000	0.000%	25.92万	0.00亿	0.000%