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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 6.79 | 6.82 | 6.43 | 6.57 | -2.67% | 2.20 | 7.31% |
| 2025-12-16 | 7.43 | 7.45 | 6.75 | 6.75 | -9.40% | 2.64 | 8.28% |
| 2025-12-15 | 7.48 | 7.63 | 7.30 | 7.45 | -0.13% | 2.18 | 6.33% |
| 2025-12-12 | 7.77 | 7.97 | 7.44 | 7.46 | -3.74% | 3.44 | 9.83% |
| 2025-12-11 | 8.17 | 8.23 | 7.74 | 7.75 | -5.49% | 3.78 | 10.46% |
| 2025-12-10 | 8.15 | 8.50 | 8.04 | 8.20 | -1.56% | 4.56 | 12.11% |
| 2025-12-09 | 8.19 | 8.68 | 7.95 | 8.33 | -1.65% | 6.86 | 18.17% |
| 2025-12-08 | 8.38 | 9.12 | 8.12 | 8.47 | +0.12% | 9.08 | 23.23% |
| 2025-12-05 | 8.15 | 8.66 | 7.94 | 8.46 | +2.79% | 6.58 | 17.14% |
| 2025-12-04 | 8.01 | 8.55 | 7.77 | 8.23 | +2.88% | 6.23 | 16.61% |
| 2025-12-03 | 8.03 | 8.35 | 7.75 | 8.00 | -1.48% | 6.25 | 17.03% |
| 2025-12-02 | 7.85 | 8.50 | 7.63 | 8.12 | +2.53% | 7.98 | 21.70% |
| 2025-12-01 | 7.83 | 8.24 | 7.69 | 7.92 | +5.74% | 8.23 | 22.40% |
| 2025-11-28 | 6.79 | 7.49 | 6.76 | 7.49 | +9.99% | 1.91 | 5.74% |
| 2025-11-27 | 6.90 | 7.08 | 6.74 | 6.81 | -0.73% | 1.63 | 5.20% |
| 2025-11-26 | 7.15 | 7.31 | 6.86 | 6.86 | -4.06% | 2.89 | 8.92% |
| 2025-11-25 | 6.62 | 7.15 | 6.52 | 7.15 | +10.00% | 2.22 | 7.06% |
| 2025-11-24 | 6.65 | 6.66 | 6.36 | 6.50 | +0.93% | 1.83 | 6.15% |
| 2025-11-21 | 6.76 | 7.07 | 6.44 | 6.44 | -6.80% | 2.68 | 8.74% |
| 2025-11-20 | 7.00 | 7.12 | 6.77 | 6.91 | -0.72% | 2.59 | 8.18% |