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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.69 | 5.69 | 5.56 | 5.62 | -0.88% | 0.30 | 1.17% |
| 2026-04-20 | 5.60 | 5.69 | 5.58 | 5.67 | +1.43% | 0.39 | 1.52% |
| 2026-04-17 | 5.67 | 5.67 | 5.55 | 5.59 | -1.41% | 0.46 | 1.78% |
| 2026-04-16 | 5.60 | 5.68 | 5.55 | 5.67 | +0.89% | 0.43 | 1.67% |
| 2026-04-15 | 5.70 | 5.70 | 5.59 | 5.62 | -1.40% | 0.48 | 1.87% |
| 2026-04-14 | 5.90 | 5.90 | 5.56 | 5.70 | -1.89% | 0.86 | 3.33% |
| 2026-04-13 | 5.99 | 6.00 | 5.74 | 5.81 | +0.17% | 0.87 | 3.26% |
| 2026-04-10 | 5.89 | 5.90 | 5.76 | 5.80 | -0.51% | 0.54 | 2.01% |
| 2026-04-09 | 6.06 | 6.06 | 5.82 | 5.83 | -4.11% | 0.69 | 2.56% |
| 2026-04-08 | 6.06 | 6.10 | 6.00 | 6.08 | +2.53% | 0.65 | 2.36% |
| 2026-04-07 | 5.87 | 6.01 | 5.84 | 5.93 | +1.72% | 0.77 | 2.81% |
| 2026-04-03 | 6.07 | 6.20 | 5.79 | 5.83 | -4.43% | 0.94 | 3.47% |
| 2026-04-02 | 6.15 | 6.33 | 6.08 | 6.10 | -0.16% | 1.09 | 3.85% |
| 2026-04-01 | 6.40 | 6.53 | 6.08 | 6.11 | -4.53% | 1.57 | 5.54% |
| 2026-03-31 | 6.27 | 6.58 | 6.27 | 6.40 | +0.47% | 2.45 | 8.31% |
| 2026-03-30 | 5.99 | 6.39 | 5.95 | 6.37 | +5.29% | 2.33 | 8.10% |
| 2026-03-27 | 5.91 | 6.09 | 5.89 | 6.05 | +1.34% | 0.90 | 3.26% |
| 2026-03-26 | 6.10 | 6.27 | 5.94 | 5.97 | -4.78% | 1.64 | 5.93% |
| 2026-03-25 | 5.72 | 6.27 | 5.67 | 6.27 | +10.00% | 1.60 | 5.76% |
| 2026-03-24 | 5.54 | 5.70 | 5.44 | 5.70 | +4.78% | 0.65 | 2.53% |