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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 6.32 | 6.37 | 6.23 | 6.24 | -1.27% | 0.96 | 3.34% |
| 2026-01-15 | 6.33 | 6.40 | 6.27 | 6.32 | -0.47% | 0.87 | 3.00% |
| 2026-01-14 | 6.38 | 6.41 | 6.24 | 6.35 | -0.16% | 1.56 | 5.38% |
| 2026-01-13 | 6.47 | 6.52 | 6.33 | 6.36 | -2.00% | 1.72 | 5.84% |
| 2026-01-12 | 6.52 | 6.56 | 6.46 | 6.49 | -0.46% | 1.45 | 4.87% |
| 2026-01-09 | 6.57 | 6.60 | 6.47 | 6.52 | -0.91% | 1.19 | 3.99% |
| 2026-01-08 | 6.50 | 6.60 | 6.45 | 6.58 | +0.61% | 1.28 | 4.28% |
| 2026-01-07 | 6.50 | 6.64 | 6.39 | 6.54 | +0.62% | 1.81 | 6.07% |
| 2026-01-06 | 6.50 | 6.59 | 6.43 | 6.50 | -0.15% | 1.29 | 4.34% |
| 2026-01-05 | 6.55 | 6.57 | 6.46 | 6.51 | -0.76% | 1.23 | 4.12% |
| 2025-12-31 | 6.84 | 6.86 | 6.50 | 6.56 | -4.23% | 1.44 | 4.77% |
| 2025-12-30 | 6.82 | 6.96 | 6.73 | 6.85 | -0.29% | 1.24 | 3.96% |
| 2025-12-29 | 7.06 | 7.08 | 6.82 | 6.87 | -2.28% | 1.29 | 4.10% |
| 2025-12-26 | 7.03 | 7.09 | 6.91 | 7.03 | -0.85% | 1.66 | 5.19% |
| 2025-12-25 | 7.14 | 7.33 | 7.06 | 7.09 | -1.25% | 1.84 | 5.63% |
| 2025-12-24 | 6.94 | 7.31 | 6.91 | 7.18 | +2.57% | 2.43 | 7.43% |
| 2025-12-23 | 6.86 | 7.20 | 6.83 | 7.00 | +1.45% | 3.19 | 9.91% |
| 2025-12-22 | 6.92 | 6.94 | 6.71 | 6.90 | +0.58% | 1.82 | 5.83% |
| 2025-12-19 | 6.65 | 6.99 | 6.60 | 6.86 | +3.16% | 2.48 | 7.96% |
| 2025-12-18 | 6.46 | 6.83 | 6.41 | 6.65 | +1.22% | 2.37 | 7.78% |