厦门港务(000905)股票信息
| 股票代码 | 000905 |
| 股票名称 | 厦门港务 |
| 最新价/元 | 8.19 |
| 涨跌额/元 | 0.08 |
| 涨跌幅/% | 0.99 |
| 买入/元 | 8.18 |
| 卖出/元 | 8.19 |
| 昨收/元 | 8.11 |
| 今开/元 | 8.09 |
| 最高/元 | 8.20 |
| 最低/元 | 8.08 |
| 成交量/手 | 128591.71 |
| 成交额/万 | 10486.52 |
| 股净值/元 | 30.42 |
| 市净率 | 1.21 |
| 总市值/万 | 607542.06 |
| 流通值/万 | 607540.83 |
| 换手率/% | 1.73 |
| 入市日期 | 1999-04-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:16 |
厦门港务(000905)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 8.09 | 8.19 | 0.08 | 0.99 | 128591.71 | 10486.52 | 1.73 |
| 2025-07-18 | 8.09 | 8.11 | 0.01 | 0.12 | 88302.00 | 7135.79 | 1.19 |
| 2025-07-17 | 8.14 | 8.10 | -0.05 | -0.61 | 86678.00 | 7015.74 | 1.17 |
| 2025-07-16 | 8.08 | 8.15 | 0.06 | 0.74 | 81745.00 | 6639.13 | 1.10 |
| 2025-07-15 | 8.16 | 8.09 | -0.06 | -0.74 | 140650.10 | 11345.95 | 1.90 |
| 2025-07-14 | 8.15 | 8.15 | -0.01 | -0.12 | 99809.00 | 8144.82 | 1.35 |
| 2025-07-11 | 8.13 | 8.16 | 0.01 | 0.12 | 126447.50 | 10292.29 | 1.70 |
| 2025-07-10 | 8.12 | 8.15 | -0.01 | -0.12 | 119789.78 | 9760.01 | 1.61 |
| 2025-07-09 | 8.27 | 8.16 | -0.12 | -1.45 | 192899.95 | 15837.91 | 2.60 |
| 2025-07-08 | 8.28 | 8.28 | 0.01 | 0.12 | 150558.01 | 12478.91 | 2.03 |
| 2025-07-07 | 8.22 | 8.27 | 0.02 | 0.24 | 160464.02 | 13252.71 | 2.16 |
| 2025-07-04 | 8.45 | 8.25 | -0.04 | -0.48 | 306110.60 | 25620.87 | 4.13 |
| 2025-07-03 | 8.17 | 8.29 | 0.14 | 1.72 | 298200.68 | 24704.10 | 4.02 |
| 2025-07-02 | 8.15 | 8.15 | 0.05 | 0.62 | 221027.83 | 18008.94 | 2.98 |
| 2025-07-01 | 8.07 | 8.10 | 0.05 | 0.62 | 165036.00 | 13313.07 | 2.22 |
| 2025-06-30 | 8.05 | 8.05 | 0.02 | 0.25 | 142364.00 | 11449.60 | 1.92 |
| 2025-06-27 | 8.04 | 8.03 | -0.01 | -0.12 | 166438.92 | 13347.01 | 2.24 |
| 2025-06-26 | 8.12 | 8.04 | -0.08 | -0.99 | 170197.27 | 13730.64 | 2.29 |
| 2025-06-25 | 8.02 | 8.12 | 0.10 | 1.25 | 228140.55 | 18412.14 | 3.08 |
| 2025-06-24 | 8.05 | 8.02 | -0.25 | -3.02 | 317903.01 | 25575.31 | 4.29 |
| 2025-06-23 | 8.22 | 8.27 | 0.34 | 4.29 | 325786.00 | 26787.37 | 4.39 |
| 2025-06-20 | 7.94 | 7.93 | 0.01 | 0.13 | 179492.00 | 14330.92 | 2.42 |
| 2025-06-19 | 8.19 | 7.92 | -0.33 | -4.00 | 286234.00 | 22879.13 | 3.86 |
| 2025-06-18 | 8.37 | 8.25 | -0.12 | -1.43 | 185392.84 | 15342.91 | 2.50 |
| 2025-06-17 | 8.42 | 8.37 | -0.13 | -1.53 | 279178.06 | 23364.45 | 3.76 |
| 2025-06-16 | 8.23 | 8.50 | 0.11 | 1.31 | 397352.78 | 33389.46 | 5.36 |
| 2025-06-13 | 8.29 | 8.44 | 0.28 | 3.43 | 484381.30 | 40342.55 | 6.53 |
| 2025-06-12 | 8.16 | 8.16 | -0.08 | -0.97 | 206570.84 | 16785.55 | 2.78 |
| 2025-06-11 | 8.29 | 8.24 | -0.19 | -2.25 | 417553.86 | 34423.11 | 5.63 |
| 2025-06-10 | 7.99 | 8.43 | 0.44 | 5.51 | 596593.53 | 49223.40 | 8.04 |
| 2025-06-09 | 8.00 | 7.99 | -0.01 | -0.13 | 144418.05 | 11516.68 | 1.95 |
| 2025-06-06 | 7.97 | 8.00 | 0.06 | 0.76 | 225198.72 | 18086.25 | 3.04 |
| 2025-06-05 | 7.99 | 7.94 | -0.07 | -0.87 | 142313.01 | 11319.02 | 1.92 |
| 2025-06-04 | 8.00 | 8.01 | 0.00 | 0.00 | 178122.14 | 14184.67 | 2.40 |
| 2025-06-03 | 7.87 | 8.01 | 0.04 | 0.50 | 220107.92 | 17589.15 | 2.97 |
| 2025-05-30 | 7.94 | 7.97 | 0.00 | 0.00 | 267193.10 | 21462.42 | 3.60 |
| 2025-05-29 | 7.86 | 7.97 | 0.13 | 1.66 | 237423.79 | 18877.73 | 3.20 |
| 2025-05-28 | 7.88 | 7.84 | -0.04 | -0.51 | 172030.26 | 13503.58 | 2.32 |
| 2025-05-27 | 7.93 | 7.88 | -0.10 | -1.25 | 241485.19 | 18981.07 | 3.26 |
| 2025-05-26 | 7.98 | 7.98 | 0.08 | 1.01 | 253811.77 | 20286.23 | 3.42 |
| 2025-05-23 | 8.20 | 7.90 | -0.39 | -4.70 | 460722.88 | 36992.62 | 6.21 |
| 2025-05-22 | 8.40 | 8.29 | -0.51 | -5.80 | 702122.90 | 58435.86 | 9.47 |
| 2025-05-21 | 8.48 | 8.80 | 0.17 | 1.97 | 968580.87 | 84869.10 | 13.06 |
| 2025-05-20 | 9.59 | 8.63 | -0.09 | -1.03 | 1330883.78 | 120685.98 | 17.94 |
| 2025-05-19 | 8.21 | 8.72 | 0.79 | 9.96 | 307005.13 | 26314.65 | 4.14 |
| 2025-05-16 | 8.11 | 7.93 | -0.23 | -2.82 | 460670.12 | 36896.34 | 6.21 |
| 2025-05-15 | 8.60 | 8.16 | -0.34 | -4.00 | 699381.83 | 59251.07 | 9.43 |
| 2025-05-14 | 7.98 | 8.50 | 0.37 | 4.55 | 871453.80 | 72955.08 | 11.75 |
| 2025-05-13 | 7.80 | 8.13 | 0.47 | 6.14 | 571148.02 | 45607.20 | 7.70 |
| 2025-05-12 | 7.55 | 7.66 | 0.17 | 2.27 | 150078.00 | 11491.25 | 2.02 |
| 2025-05-09 | 7.61 | 7.49 | -0.14 | -1.84 | 109429.00 | 8246.34 | 1.48 |
| 2025-05-08 | 7.59 | 7.63 | -0.02 | -0.26 | 130096.25 | 9925.52 | 1.75 |
| 2025-05-07 | 7.59 | 7.65 | 0.11 | 1.46 | 223370.90 | 17082.04 | 3.01 |
| 2025-05-06 | 7.42 | 7.54 | 0.15 | 2.03 | 114897.01 | 8587.40 | 1.55 |
| 2025-04-30 | 7.40 | 7.39 | -0.04 | -0.54 | 98304.90 | 7307.43 | 1.33 |
| 2025-04-29 | 7.50 | 7.43 | -0.02 | -0.27 | 93378.01 | 6962.14 | 1.26 |
| 2025-04-28 | 7.57 | 7.45 | -0.12 | -1.59 | 110707.00 | 8301.71 | 1.49 |
| 2025-04-25 | 7.51 | 7.57 | 0.05 | 0.67 | 108291.01 | 8204.90 | 1.46 |
| 2025-04-24 | 7.70 | 7.52 | -0.20 | -2.59 | 194499.01 | 14754.57 | 2.62 |
| 2025-04-23 | 7.90 | 7.72 | -0.18 | -2.28 | 276649.00 | 21471.53 | 3.73 |
| 2025-04-22 | 7.85 | 7.90 | 0.12 | 1.54 | 299640.00 | 23736.03 | 4.04 |
| 2025-04-21 | 7.77 | 7.78 | -0.11 | -1.39 | 304283.90 | 23518.80 | 4.10 |
| 2025-04-18 | 8.08 | 7.89 | -0.11 | -1.38 | 295588.91 | 23588.41 | 3.98 |
| 2025-04-17 | 8.11 | 8.00 | -0.19 | -2.32 | 412667.02 | 33049.92 | 5.56 |
| 2025-04-16 | 7.77 | 8.19 | 0.42 | 5.41 | 708705.94 | 57133.39 | 9.55 |
| 2025-04-15 | 7.99 | 7.77 | -0.23 | -2.88 | 262932.00 | 20572.34 | 3.54 |
| 2025-04-14 | 7.98 | 8.00 | 0.16 | 2.04 | 544780.22 | 43867.55 | 7.34 |
| 2025-04-11 | 8.03 | 7.84 | -0.23 | -2.85 | 656661.15 | 52354.67 | 8.85 |
| 2025-04-10 | 7.67 | 8.07 | 0.39 | 5.08 | 925208.70 | 75391.37 | 12.47 |
| 2025-04-09 | 6.90 | 7.68 | 0.70 | 10.03 | 514907.38 | 36809.18 | 6.94 |
| 2025-04-08 | 6.99 | 6.98 | -0.18 | -2.51 | 325707.56 | 22739.87 | 4.39 |
| 2025-04-07 | 7.36 | 7.16 | -0.80 | -10.05 | 245201.50 | 17814.64 | 3.31 |
| 2025-04-03 | 7.88 | 7.96 | -0.13 | -1.61 | 334863.49 | 26514.12 | 4.51 |
| 2025-04-02 | 7.72 | 8.09 | 0.37 | 4.79 | 562128.27 | 44668.98 | 7.58 |
| 2025-04-01 | 7.56 | 7.72 | 0.16 | 2.12 | 231769.00 | 17828.43 | 3.12 |
| 2025-03-31 | 7.50 | 7.56 | 0.02 | 0.27 | 168736.40 | 12658.43 | 2.27 |
| 2025-03-28 | 7.68 | 7.54 | -0.13 | -1.70 | 185175.01 | 14057.39 | 2.50 |
| 2025-03-27 | 7.71 | 7.67 | -0.09 | -1.16 | 233841.78 | 17956.66 | 3.15 |
| 2025-03-26 | 7.75 | 7.76 | 0.03 | 0.39 | 272628.01 | 21171.03 | 3.68 |
| 2025-03-25 | 7.91 | 7.73 | -0.19 | -2.40 | 303483.06 | 23526.60 | 4.09 |
| 2025-03-24 | 8.00 | 7.92 | -0.03 | -0.38 | 448252.07 | 35381.26 | 6.04 |
| 2025-03-21 | 8.13 | 7.95 | -0.10 | -1.24 | 634918.53 | 51213.79 | 8.56 |
| 2025-03-20 | 8.40 | 8.05 | -0.55 | -6.40 | 984679.63 | 80457.12 | 13.27 |
| 2025-03-19 | 9.55 | 8.60 | -0.08 | -0.92 | 1724458.77 | 160650.98 | 23.25 |
| 2025-03-18 | 8.68 | 8.68 | 0.79 | 10.01 | 26491.00 | 2299.42 | 0.36 |
| 2025-03-10 | 7.39 | 7.89 | 0.72 | 10.04 | 445819.11 | 34467.69 | 6.01 |
| 2025-03-07 | 7.22 | 7.17 | -0.09 | -1.24 | 201825.02 | 14572.76 | 2.72 |
| 2025-03-06 | 7.15 | 7.26 | 0.11 | 1.54 | 275387.18 | 19945.19 | 3.71 |
| 2025-03-05 | 7.08 | 7.15 | 0.06 | 0.85 | 179605.00 | 12722.37 | 2.42 |
| 2025-03-04 | 7.03 | 7.09 | 0.07 | 1.00 | 173013.68 | 12218.52 | 2.33 |
| 2025-03-03 | 6.93 | 7.02 | 0.07 | 1.01 | 174914.00 | 12251.30 | 2.36 |
| 2025-02-28 | 6.89 | 6.95 | 0.08 | 1.16 | 308733.16 | 21694.67 | 4.16 |
| 2025-02-27 | 6.80 | 6.87 | 0.06 | 0.88 | 133092.00 | 9102.74 | 1.79 |
| 2025-02-26 | 6.76 | 6.81 | 0.04 | 0.59 | 112496.70 | 7644.63 | 1.52 |
| 2025-02-25 | 6.83 | 6.77 | -0.07 | -1.02 | 97648.84 | 6653.09 | 1.32 |
| 2025-02-24 | 6.81 | 6.84 | 0.04 | 0.59 | 112540.38 | 7700.48 | 1.52 |
| 2025-02-21 | 6.80 | 6.80 | -0.04 | -0.59 | 121589.37 | 8302.95 | 1.64 |
| 2025-02-20 | 6.78 | 6.84 | 0.06 | 0.89 | 125399.01 | 8515.94 | 1.69 |
| 2025-02-19 | 6.74 | 6.78 | 0.01 | 0.15 | 135049.31 | 9132.63 | 1.82 |
| 2025-02-18 | 6.97 | 6.77 | -0.21 | -3.01 | 186015.45 | 12775.26 | 2.51 |
日K线
周K线
月K线
