福建水泥 sh.600802
5.40
+1.89%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.30 | 5.44 | 5.22 | 5.40 | +1.89% | 0.34 | 1.39% |
| 2026-05-21 | 5.51 | 5.62 | 5.28 | 5.30 | -3.28% | 0.40 | 1.59% |
| 2026-05-20 | 5.58 | 5.58 | 5.43 | 5.48 | -1.79% | 0.27 | 1.09% |
| 2026-05-19 | 5.58 | 5.63 | 5.47 | 5.58 | +0.54% | 0.34 | 1.34% |
| 2026-05-18 | 5.60 | 5.60 | 5.44 | 5.55 | 0.00% | 0.51 | 2.03% |
| 2026-05-15 | 5.66 | 5.72 | 5.48 | 5.55 | -1.94% | 0.41 | 1.62% |
| 2026-05-14 | 5.81 | 5.82 | 5.64 | 5.66 | -2.25% | 0.39 | 1.51% |
| 2026-05-13 | 5.79 | 5.85 | 5.72 | 5.79 | 0.00% | 0.46 | 1.72% |
| 2026-05-12 | 5.84 | 5.86 | 5.74 | 5.79 | -1.19% | 0.40 | 1.49% |
| 2026-05-11 | 5.88 | 5.92 | 5.83 | 5.86 | -0.34% | 0.45 | 1.67% |
| 2026-05-08 | 5.73 | 5.88 | 5.72 | 5.88 | +2.62% | 0.50 | 1.87% |
| 2026-05-07 | 5.82 | 5.82 | 5.71 | 5.73 | -0.35% | 0.38 | 1.46% |
| 2026-05-06 | 5.68 | 5.84 | 5.66 | 5.75 | +1.59% | 0.57 | 2.15% |
| 2026-04-30 | 5.64 | 5.67 | 5.56 | 5.66 | +0.89% | 0.35 | 1.34% |
| 2026-04-29 | 5.48 | 5.65 | 5.48 | 5.61 | +0.90% | 0.40 | 1.54% |
| 2026-04-28 | 5.54 | 5.62 | 5.46 | 5.56 | 0.00% | 0.47 | 1.87% |
| 2026-04-27 | 5.46 | 5.58 | 5.29 | 5.56 | +1.09% | 0.55 | 2.22% |
| 2026-04-24 | 5.45 | 5.53 | 5.40 | 5.50 | +0.73% | 0.36 | 1.45% |
| 2026-04-23 | 5.58 | 5.58 | 5.39 | 5.46 | -2.15% | 0.45 | 1.81% |
| 2026-04-22 | 5.62 | 5.62 | 5.56 | 5.58 | -0.71% | 0.26 | 1.00% |