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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.32 | 4.41 | 4.31 | 4.38 | +1.39% | 0.20 | 1.00% |
| 2025-05-23 | 4.39 | 4.42 | 4.30 | 4.32 | -1.37% | 0.29 | 1.46% |
| 2025-05-22 | 4.46 | 4.49 | 4.37 | 4.38 | -2.23% | 0.25 | 1.22% |
| 2025-05-21 | 4.48 | 4.49 | 4.42 | 4.48 | +0.22% | 0.26 | 1.30% |
| 2025-05-20 | 4.47 | 4.50 | 4.42 | 4.47 | -0.22% | 0.22 | 1.10% |
| 2025-05-19 | 4.34 | 4.50 | 4.34 | 4.48 | +3.46% | 0.40 | 1.97% |
| 2025-05-16 | 4.35 | 4.39 | 4.30 | 4.33 | +0.23% | 0.35 | 1.76% |
| 2025-05-15 | 4.32 | 4.36 | 4.27 | 4.32 | +0.47% | 0.29 | 1.46% |
| 2025-05-14 | 4.32 | 4.35 | 4.27 | 4.30 | -0.46% | 0.30 | 1.53% |
| 2025-05-13 | 4.37 | 4.39 | 4.30 | 4.32 | -0.23% | 0.22 | 1.10% |
| 2025-05-12 | 4.42 | 4.42 | 4.30 | 4.33 | -0.92% | 0.23 | 1.14% |
| 2025-05-09 | 4.40 | 4.44 | 4.35 | 4.37 | -0.23% | 0.29 | 1.46% |
| 2025-05-08 | 4.35 | 4.40 | 4.28 | 4.38 | +0.69% | 0.32 | 1.60% |
| 2025-05-07 | 4.38 | 4.42 | 4.31 | 4.35 | +0.46% | 0.37 | 1.85% |
| 2025-05-06 | 4.22 | 4.34 | 4.22 | 4.33 | +2.12% | 0.32 | 1.63% |