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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.62 | 5.67 | 5.37 | 5.44 | -4.23% | 0.61 | 2.40% |
| 2026-03-20 | 5.86 | 5.86 | 5.66 | 5.68 | -1.73% | 0.54 | 2.06% |
| 2026-03-19 | 5.90 | 5.96 | 5.77 | 5.78 | -3.18% | 0.49 | 1.84% |
| 2026-03-18 | 5.97 | 5.99 | 5.85 | 5.97 | 0.00% | 0.47 | 1.73% |
| 2026-03-17 | 6.01 | 6.16 | 5.96 | 5.97 | -0.33% | 0.67 | 2.40% |
| 2026-03-16 | 6.07 | 6.18 | 5.94 | 5.99 | -1.80% | 0.79 | 2.88% |
| 2026-03-13 | 6.03 | 6.23 | 6.03 | 6.10 | +1.33% | 0.75 | 2.67% |
| 2026-03-12 | 6.09 | 6.13 | 6.02 | 6.02 | -1.63% | 0.54 | 1.94% |
| 2026-03-11 | 6.18 | 6.20 | 6.07 | 6.12 | -0.33% | 0.55 | 1.97% |
| 2026-03-10 | 6.23 | 6.23 | 6.12 | 6.14 | -0.65% | 0.63 | 2.22% |
| 2026-03-09 | 6.31 | 6.37 | 6.08 | 6.18 | -2.98% | 0.87 | 3.06% |
| 2026-03-06 | 6.14 | 6.39 | 6.13 | 6.37 | +2.91% | 0.78 | 2.71% |
| 2026-03-05 | 6.35 | 6.39 | 6.15 | 6.19 | -1.59% | 0.72 | 2.53% |
| 2026-03-04 | 6.21 | 6.33 | 6.13 | 6.29 | 0.00% | 0.66 | 2.30% |
| 2026-03-03 | 6.40 | 6.49 | 6.27 | 6.29 | -1.56% | 0.92 | 3.14% |
| 2026-03-02 | 6.49 | 6.50 | 6.29 | 6.39 | -1.99% | 0.71 | 2.41% |
| 2026-02-27 | 6.39 | 6.54 | 6.35 | 6.52 | +1.88% | 0.71 | 2.41% |
| 2026-02-26 | 6.51 | 6.53 | 6.37 | 6.40 | -1.08% | 0.65 | 2.21% |
| 2026-02-25 | 6.39 | 6.69 | 6.36 | 6.47 | +1.25% | 0.96 | 3.22% |
| 2026-02-24 | 6.22 | 6.40 | 6.22 | 6.39 | +2.73% | 0.81 | 2.79% |