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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.22 | 6.28 | 6.17 | 6.22 | +0.65% | 0.58 | 2.02% |
| 2026-02-12 | 6.41 | 6.42 | 6.18 | 6.18 | -3.44% | 0.93 | 3.27% |
| 2026-02-11 | 6.43 | 6.51 | 6.40 | 6.40 | -0.47% | 0.60 | 2.04% |
| 2026-02-10 | 6.46 | 6.46 | 6.33 | 6.43 | +0.31% | 0.59 | 2.02% |
| 2026-02-09 | 6.35 | 6.44 | 6.31 | 6.41 | +2.07% | 0.82 | 2.80% |
| 2026-02-06 | 6.41 | 6.41 | 6.21 | 6.28 | -2.94% | 1.05 | 3.63% |
| 2026-02-05 | 6.43 | 6.60 | 6.40 | 6.47 | +1.09% | 1.22 | 4.06% |
| 2026-02-04 | 6.30 | 6.44 | 6.23 | 6.40 | +2.40% | 0.68 | 2.33% |
| 2026-02-03 | 6.17 | 6.25 | 6.14 | 6.25 | +1.79% | 0.46 | 1.60% |
| 2026-02-02 | 6.31 | 6.34 | 6.13 | 6.14 | -2.54% | 0.67 | 2.33% |
| 2026-01-30 | 6.31 | 6.43 | 6.21 | 6.30 | -0.94% | 0.89 | 3.09% |
| 2026-01-29 | 6.37 | 6.45 | 6.31 | 6.36 | -0.78% | 0.81 | 2.77% |
| 2026-01-28 | 6.35 | 6.48 | 6.30 | 6.41 | +0.16% | 0.68 | 2.32% |
| 2026-01-27 | 6.37 | 6.40 | 6.12 | 6.40 | -0.31% | 0.87 | 3.00% |
| 2026-01-26 | 6.57 | 6.64 | 6.38 | 6.42 | -2.87% | 1.00 | 3.36% |
| 2026-01-23 | 6.59 | 6.62 | 6.44 | 6.61 | +0.61% | 1.06 | 3.52% |
| 2026-01-22 | 6.39 | 6.59 | 6.36 | 6.57 | +3.14% | 1.40 | 4.69% |
| 2026-01-21 | 6.47 | 6.47 | 6.29 | 6.37 | -0.62% | 0.75 | 2.59% |
| 2026-01-20 | 6.48 | 6.48 | 6.35 | 6.41 | +0.16% | 0.96 | 3.27% |
| 2026-01-19 | 6.26 | 6.44 | 6.22 | 6.40 | +2.56% | 1.24 | 4.24% |