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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.63 | 6.15 | 5.53 | 5.88 | +5.19% | 5.05 | 19.19% |
| 2025-07-21 | 5.28 | 5.59 | 5.20 | 5.59 | +10.04% | 2.28 | 9.20% |
| 2025-07-18 | 5.14 | 5.15 | 5.05 | 5.08 | -0.59% | 0.50 | 2.16% |
| 2025-07-17 | 5.09 | 5.16 | 5.07 | 5.11 | +0.20% | 0.50 | 2.13% |
| 2025-07-16 | 5.10 | 5.17 | 5.08 | 5.10 | -0.78% | 0.63 | 2.69% |
| 2025-07-15 | 5.22 | 5.28 | 5.11 | 5.14 | -2.47% | 0.91 | 3.82% |
| 2025-07-14 | 5.13 | 5.31 | 5.13 | 5.27 | +0.57% | 1.02 | 4.23% |
| 2025-07-11 | 5.42 | 5.46 | 5.17 | 5.24 | -3.50% | 1.97 | 8.20% |
| 2025-07-10 | 5.36 | 5.52 | 5.28 | 5.43 | +2.07% | 2.89 | 11.68% |
| 2025-07-09 | 5.54 | 5.65 | 5.28 | 5.32 | +3.50% | 3.73 | 14.85% |
| 2025-07-08 | 5.08 | 5.18 | 4.98 | 5.14 | +2.19% | 1.37 | 5.88% |
| 2025-07-07 | 4.95 | 5.09 | 4.85 | 5.03 | +0.60% | 1.69 | 7.37% |
| 2025-07-04 | 5.10 | 5.26 | 4.99 | 5.00 | -1.96% | 2.71 | 11.58% |
| 2025-07-03 | 5.21 | 5.40 | 4.95 | 5.10 | 0.00% | 3.98 | 16.79% |
| 2025-07-02 | 4.64 | 5.10 | 4.62 | 5.10 | +9.91% | 1.26 | 5.56% |
| 2025-07-01 | 4.67 | 4.71 | 4.60 | 4.64 | -0.22% | 0.33 | 1.56% |
| 2025-06-30 | 4.62 | 4.68 | 4.61 | 4.65 | +0.22% | 0.26 | 1.22% |
| 2025-06-27 | 4.61 | 4.68 | 4.56 | 4.64 | +0.43% | 0.37 | 1.72% |
| 2025-06-26 | 4.66 | 4.67 | 4.58 | 4.62 | -0.65% | 0.24 | 1.15% |
| 2025-06-25 | 4.59 | 4.68 | 4.57 | 4.65 | +1.53% | 0.48 | 2.24% |