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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.77 | 5.84 | 5.73 | 5.80 | +0.35% | 0.59 | 2.22% |
| 2025-10-21 | 5.71 | 5.79 | 5.64 | 5.78 | +0.52% | 0.68 | 2.57% |
| 2025-10-20 | 5.65 | 5.87 | 5.61 | 5.75 | +1.77% | 1.08 | 4.09% |
| 2025-10-17 | 5.54 | 5.90 | 5.51 | 5.65 | +1.44% | 1.37 | 5.26% |
| 2025-10-16 | 5.68 | 5.72 | 5.51 | 5.57 | -2.11% | 0.47 | 1.82% |
| 2025-10-15 | 5.72 | 5.75 | 5.64 | 5.69 | -0.52% | 0.38 | 1.46% |
| 2025-10-14 | 5.72 | 5.79 | 5.67 | 5.72 | +0.18% | 0.60 | 2.29% |
| 2025-10-13 | 5.74 | 5.78 | 5.61 | 5.71 | -2.06% | 0.90 | 3.44% |
| 2025-10-10 | 5.72 | 5.90 | 5.67 | 5.83 | +2.10% | 1.09 | 4.10% |
| 2025-10-09 | 5.92 | 5.95 | 5.58 | 5.71 | -3.71% | 1.29 | 4.93% |
| 2025-09-30 | 5.84 | 6.03 | 5.84 | 5.93 | +0.68% | 1.15 | 4.23% |
| 2025-09-29 | 5.70 | 5.90 | 5.54 | 5.89 | +4.25% | 1.49 | 5.67% |
| 2025-09-26 | 5.50 | 5.77 | 5.41 | 5.65 | +2.54% | 1.55 | 6.03% |
| 2025-09-25 | 5.50 | 5.60 | 5.38 | 5.51 | +2.23% | 1.08 | 4.29% |
| 2025-09-24 | 5.17 | 5.40 | 5.11 | 5.39 | +3.06% | 0.73 | 3.00% |
| 2025-09-23 | 5.07 | 5.24 | 5.05 | 5.23 | +1.75% | 0.77 | 3.26% |
| 2025-09-22 | 5.24 | 5.26 | 5.07 | 5.14 | -2.28% | 0.47 | 2.01% |
| 2025-09-19 | 5.28 | 5.32 | 5.20 | 5.26 | 0.00% | 0.43 | 1.80% |
| 2025-09-18 | 5.47 | 5.48 | 5.22 | 5.26 | -3.49% | 0.65 | 2.67% |
| 2025-09-17 | 5.51 | 5.51 | 5.43 | 5.45 | -1.09% | 0.44 | 1.76% |