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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.48 | 5.52 | 5.42 | 5.51 | +0.73% | 0.43 | 1.70% |
| 2025-09-15 | 5.52 | 5.53 | 5.42 | 5.47 | -0.55% | 0.41 | 1.63% |
| 2025-09-12 | 5.48 | 5.55 | 5.43 | 5.50 | +0.73% | 0.53 | 2.09% |
| 2025-09-11 | 5.44 | 5.48 | 5.33 | 5.46 | +0.18% | 0.45 | 1.81% |
| 2025-09-10 | 5.40 | 5.46 | 5.38 | 5.45 | +0.74% | 0.40 | 1.62% |
| 2025-09-09 | 5.36 | 5.49 | 5.34 | 5.41 | +0.74% | 0.55 | 2.22% |
| 2025-09-08 | 5.32 | 5.41 | 5.28 | 5.37 | +0.94% | 0.51 | 2.08% |
| 2025-09-05 | 5.31 | 5.33 | 5.20 | 5.32 | +0.76% | 0.49 | 2.02% |
| 2025-09-04 | 5.24 | 5.37 | 5.20 | 5.28 | +0.76% | 0.59 | 2.41% |
| 2025-09-03 | 5.44 | 5.44 | 5.21 | 5.24 | -2.78% | 0.44 | 1.82% |
| 2025-09-02 | 5.42 | 5.45 | 5.28 | 5.39 | -0.74% | 0.62 | 2.53% |
| 2025-09-01 | 5.40 | 5.51 | 5.32 | 5.43 | +0.93% | 0.63 | 2.54% |
| 2025-08-29 | 5.44 | 5.51 | 5.37 | 5.38 | -0.55% | 0.55 | 2.23% |
| 2025-08-28 | 5.51 | 5.55 | 5.23 | 5.41 | -1.28% | 0.87 | 3.52% |
| 2025-08-27 | 5.67 | 5.67 | 5.48 | 5.48 | -3.01% | 0.78 | 3.03% |
| 2025-08-26 | 5.63 | 5.70 | 5.55 | 5.65 | +0.36% | 0.84 | 3.27% |
| 2025-08-25 | 5.61 | 5.68 | 5.55 | 5.63 | +1.26% | 1.10 | 4.26% |
| 2025-08-22 | 5.60 | 5.65 | 5.46 | 5.56 | -0.71% | 0.64 | 2.52% |
| 2025-08-21 | 5.56 | 5.65 | 5.52 | 5.60 | +1.27% | 0.73 | 2.85% |
| 2025-08-20 | 5.54 | 5.56 | 5.49 | 5.53 | +0.18% | 0.60 | 2.38% |