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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.46 | 5.53 | 5.44 | 5.52 | +0.73% | 0.49 | 1.96% |
| 2025-08-18 | 5.50 | 5.52 | 5.42 | 5.48 | +0.18% | 0.65 | 2.59% |
| 2025-08-15 | 5.35 | 5.50 | 5.33 | 5.47 | +2.24% | 0.80 | 3.21% |
| 2025-08-14 | 5.51 | 5.54 | 5.33 | 5.35 | -2.55% | 0.82 | 3.29% |
| 2025-08-13 | 5.51 | 5.57 | 5.45 | 5.49 | -0.36% | 0.46 | 1.84% |
| 2025-08-12 | 5.63 | 5.63 | 5.48 | 5.51 | -1.96% | 0.65 | 2.55% |
| 2025-08-11 | 5.48 | 5.64 | 5.47 | 5.62 | +2.93% | 1.25 | 4.88% |
| 2025-08-08 | 5.34 | 5.49 | 5.33 | 5.46 | +0.92% | 0.93 | 3.76% |
| 2025-08-07 | 5.52 | 5.66 | 5.38 | 5.41 | +0.74% | 1.34 | 5.36% |
| 2025-08-06 | 5.39 | 5.40 | 5.32 | 5.37 | 0.00% | 0.53 | 2.16% |
| 2025-08-05 | 5.29 | 5.37 | 5.29 | 5.37 | +1.32% | 0.57 | 2.34% |
| 2025-08-04 | 5.25 | 5.31 | 5.23 | 5.30 | +0.38% | 0.46 | 1.92% |
| 2025-08-01 | 5.25 | 5.33 | 5.25 | 5.28 | +0.19% | 0.50 | 2.05% |
| 2025-07-31 | 5.28 | 5.33 | 5.23 | 5.27 | -1.13% | 0.67 | 2.75% |
| 2025-07-30 | 5.38 | 5.39 | 5.26 | 5.33 | -0.74% | 0.79 | 3.25% |
| 2025-07-29 | 5.33 | 5.38 | 5.25 | 5.37 | +0.75% | 0.94 | 3.84% |
| 2025-07-28 | 5.33 | 5.37 | 5.29 | 5.33 | -0.19% | 0.75 | 3.07% |
| 2025-07-25 | 5.44 | 5.46 | 5.33 | 5.34 | -2.20% | 1.15 | 4.68% |
| 2025-07-24 | 5.32 | 5.51 | 5.22 | 5.46 | +2.06% | 2.12 | 8.59% |
| 2025-07-23 | 5.72 | 5.72 | 5.33 | 5.35 | -9.01% | 3.12 | 12.45% |