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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 7.50 | 7.50 | 6.89 | 6.96 | -9.02% | 3.96 | 12.19% |
| 2025-11-18 | 8.19 | 8.20 | 7.65 | 7.65 | -10.00% | 3.11 | 8.75% |
| 2025-11-17 | 8.21 | 8.76 | 8.04 | 8.50 | +3.66% | 7.43 | 19.35% |
| 2025-11-14 | 7.80 | 8.38 | 7.75 | 8.20 | +4.19% | 7.11 | 19.35% |
| 2025-11-13 | 7.33 | 8.04 | 7.26 | 7.87 | +4.52% | 5.19 | 14.62% |
| 2025-11-12 | 7.70 | 7.80 | 7.46 | 7.53 | -3.09% | 3.94 | 11.33% |
| 2025-11-11 | 7.22 | 7.89 | 7.18 | 7.77 | +5.14% | 5.51 | 15.90% |
| 2025-11-10 | 7.03 | 7.57 | 6.91 | 7.39 | +2.21% | 5.25 | 15.74% |
| 2025-11-07 | 6.86 | 7.64 | 6.74 | 7.23 | +1.40% | 5.30 | 16.34% |
| 2025-11-06 | 7.62 | 7.65 | 7.13 | 7.13 | -9.97% | 3.56 | 10.70% |
| 2025-11-05 | 7.74 | 8.33 | 7.43 | 7.92 | +1.41% | 9.51 | 26.30% |
| 2025-11-04 | 6.90 | 7.81 | 6.85 | 7.81 | +10.00% | 5.27 | 15.41% |
| 2025-11-03 | 7.01 | 7.50 | 6.90 | 7.10 | -2.74% | 4.78 | 14.56% |
| 2025-10-31 | 6.92 | 7.64 | 6.75 | 7.30 | +2.38% | 6.98 | 21.00% |
| 2025-10-30 | 6.67 | 7.33 | 6.43 | 7.13 | +0.14% | 7.00 | 22.29% |
| 2025-10-29 | 7.81 | 7.81 | 7.09 | 7.12 | +0.28% | 10.33 | 30.09% |
| 2025-10-28 | 6.64 | 7.10 | 6.57 | 7.10 | +10.08% | 2.79 | 8.73% |
| 2025-10-27 | 5.85 | 6.45 | 5.82 | 6.45 | +10.07% | 1.95 | 6.88% |
| 2025-10-24 | 5.87 | 5.96 | 5.78 | 5.86 | +1.21% | 1.01 | 3.75% |
| 2025-10-23 | 5.81 | 5.82 | 5.65 | 5.79 | -0.17% | 0.58 | 2.21% |