厦门港务
sz000905 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
8.60
涨跌幅
-4.23%
成交量
16,735,000 股
成交额
146,174,944 元
换手率
2.26%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 8.99 | 8.60 | 9.08 | 8.58 | -4.23% | 16,735,000 | 146,174,944 | 2.26 |
| 2026-10-13 | 8.63 | 8.98 | 9.04 | 8.55 | +2.86% | 26,362,000 | 233,111,568 | 3.55 |
| 2026-10-12 | 9.13 | 8.73 | 9.37 | 8.70 | -4.28% | 25,494,700 | 226,657,136 | 3.44 |
| 2026-10-09 | 9.17 | 9.12 | 9.23 | 8.77 | -1.19% | 23,302,600 | 208,442,544 | 3.14 |
| 2026-10-08 | 9.12 | 9.23 | 9.54 | 9.06 | +0.87% | 24,982,600 | 233,078,848 | 3.37 |
| 2026-09-30 | 9.16 | 9.15 | 9.33 | 9.01 | -0.22% | 19,551,600 | 179,409,472 | 2.64 |
| 2026-09-29 | 9.24 | 9.17 | 9.46 | 9.15 | -2.65% | 29,305,500 | 270,878,720 | 3.95 |
| 2026-09-28 | 9.56 | 9.42 | 9.68 | 9.26 | -3.98% | 51,071,300 | 481,451,168 | 6.88 |
| 2026-09-24 | 8.96 | 9.81 | 9.81 | 8.79 | +9.98% | 41,768,800 | 389,999,392 | 5.63 |
| 2026-09-23 | 9.27 | 8.92 | 9.30 | 8.83 | -4.50% | 25,447,500 | 229,493,936 | 3.43 |
| 2026-09-22 | 9.38 | 9.34 | 9.50 | 9.19 | -0.32% | 17,812,000 | 166,202,736 | 2.40 |
| 2026-09-21 | 9.39 | 9.37 | 9.40 | 9.17 | -0.32% | 16,555,500 | 154,273,776 | 2.23 |
| 2026-09-18 | 9.08 | 9.40 | 9.70 | 8.91 | +3.75% | 29,683,800 | 278,703,776 | 4.00 |
| 2026-09-17 | 9.28 | 9.06 | 9.39 | 8.76 | -2.79% | 24,412,200 | 219,696,608 | 3.29 |
| 2026-09-16 | 9.02 | 9.32 | 9.41 | 9.02 | +2.87% | 29,176,900 | 271,733,664 | 3.93 |
| 2026-09-15 | 9.00 | 9.06 | 9.22 | 8.87 | +0.55% | 16,127,100 | 145,736,128 | 2.17 |
| 2026-09-14 | 9.03 | 9.01 | 9.38 | 8.90 | -0.11% | 19,119,700 | 173,562,912 | 2.58 |
| 2026-09-11 | 9.31 | 9.02 | 9.55 | 8.98 | -4.65% | 23,738,400 | 216,631,024 | 3.20 |
| 2026-09-10 | 9.40 | 9.46 | 9.66 | 9.27 | +0.32% | 26,487,100 | 251,507,984 | 3.57 |
| 2026-09-09 | 9.18 | 9.43 | 9.50 | 9.03 | +2.61% | 23,001,300 | 214,489,584 | 3.10 |
| 2026-09-08 | 9.13 | 9.19 | 9.25 | 9.07 | +0.66% | 15,276,400 | 140,005,840 | 2.06 |
| 2026-09-07 | 9.27 | 9.13 | 9.35 | 9.03 | -2.14% | 23,383,400 | 213,895,104 | 3.15 |
| 2026-09-04 | 8.94 | 9.33 | 9.60 | 8.85 | +4.13% | 30,539,200 | 283,493,440 | 4.12 |
| 2026-09-03 | 8.91 | 8.96 | 9.07 | 8.87 | +0.67% | 10,200,200 | 91,653,752 | 1.38 |
| 2026-09-02 | 8.90 | 8.90 | 8.98 | 8.78 | +0.11% | 9,190,900 | 81,724,264 | 1.24 |
| 2026-09-01 | 8.73 | 8.89 | 8.99 | 8.71 | +1.37% | 10,697,100 | 95,335,336 | 1.44 |
| 2026-08-31 | 8.93 | 8.77 | 8.95 | 8.70 | -2.23% | 11,037,300 | 96,763,072 | 1.49 |
| 2026-08-28 | 8.90 | 8.97 | 9.14 | 8.80 | +1.01% | 13,181,700 | 117,805,368 | 1.78 |
| 2026-08-27 | 8.67 | 8.88 | 8.95 | 8.61 | +1.72% | 13,390,100 | 118,095,160 | 1.81 |
| 2026-08-26 | 8.85 | 8.73 | 8.95 | 8.60 | -1.69% | 15,609,700 | 136,186,224 | 2.10 |
需要全历史数据与程序化访问？
查看 厦门港务 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000905 获取全部历史日线。