福建水泥

600802
🏛️ 中国 →
5.65
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 5.07 5.13 5.07 5.11 758.7K
09:35 5.10 5.11 5.07 5.09 689.7K
09:40 5.09 5.10 5.07 5.08 420.7K
09:45 5.09 5.12 5.08 5.10 705.7K
09:50 5.10 5.12 5.09 5.11 585.4K
09:55 5.11 5.11 5.08 5.09 607.5K
10:00 5.10 5.12 5.10 5.10 522.5K
10:05 5.10 5.11 5.08 5.09 309.7K
10:10 5.09 5.11 5.08 5.10 528.9K
10:15 5.11 5.11 5.10 5.10 339.8K
10:20 5.11 5.11 5.10 5.10 241.5K
10:25 5.10 5.10 5.07 5.08 369.6K
10:30 5.08 5.08 5.06 5.07 444.8K
10:35 5.07 5.10 5.07 5.09 311.3K
10:40 5.10 5.12 5.10 5.11 204.3K
10:45 5.11 5.13 5.11 5.12 259.7K
10:50 5.12 5.14 5.10 5.13 537.3K
10:55 5.13 5.14 5.11 5.14 134.9K
11:00 5.14 5.14 5.12 5.14 317.9K
11:05 5.15 5.17 5.13 5.13 339.4K
11:10 5.14 5.16 5.14 5.14 278.9K
11:15 5.13 5.15 5.13 5.15 240.6K
11:20 5.16 5.16 5.15 5.16 272.2K
11:25 5.15 5.16 5.14 5.15 339.5K
13:00 5.15 5.16 5.14 5.15 392.8K
13:05 5.15 5.15 5.14 5.15 149.8K
13:10 5.15 5.18 5.15 5.16 476.2K
13:15 5.17 5.17 5.16 5.17 71.1K
13:20 5.17 5.17 5.14 5.15 276.0K
13:25 5.16 5.16 5.15 5.15 81.2K
13:30 5.16 5.16 5.15 5.15 426.1K
13:35 5.16 5.16 5.15 5.15 118.6K
13:40 5.15 5.16 5.15 5.15 104.7K
13:45 5.15 5.16 5.15 5.15 116.0K
13:50 5.15 5.17 5.14 5.17 312.9K
13:55 5.17 5.18 5.16 5.17 191.4K
14:00 5.17 5.18 5.16 5.17 34.5K
14:05 5.16 5.17 5.15 5.15 155.9K
14:10 5.15 5.16 5.15 5.16 150.6K
14:15 5.15 5.17 5.15 5.16 210.1K
14:20 5.17 5.17 5.16 5.17 49.1K
14:25 5.16 5.18 5.16 5.18 156.6K
14:30 5.18 5.21 5.18 5.21 238.3K
14:35 5.21 5.21 5.20 5.21 179.9K
14:40 5.20 5.21 5.20 5.20 184.8K
14:45 5.21 5.22 5.20 5.21 339.2K
14:50 5.22 5.24 5.21 5.23 366.8K
14:55 5.24 5.24 5.23 5.23 227.8K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 5.50 5.77 5.41 5.65 27.7M
2025-09-25 5.50 5.60 5.38 5.51 19.7M
2025-09-24 5.17 5.40 5.11 5.39 13.8M
2025-09-23 5.07 5.24 5.05 5.23 14.9M
2025-09-22 5.24 5.26 5.07 5.14 9.2M
2025-09-19 5.28 5.32 5.20 5.26 8.3M
2025-09-18 5.47 5.48 5.22 5.26 12.2M
2025-09-17 5.51 5.51 5.43 5.45 8.1M
2025-09-16 5.48 5.52 5.42 5.51 7.8M
2025-09-15 5.52 5.53 5.42 5.47 7.5M
2025-09-12 5.48 5.55 5.43 5.50 9.6M
2025-09-11 5.44 5.48 5.33 5.46 8.3M
2025-09-10 5.40 5.46 5.38 5.45 7.4M
2025-09-09 5.36 5.49 5.34 5.41 10.2M
2025-09-08 5.32 5.41 5.28 5.37 9.5M
2025-09-05 5.31 5.33 5.20 5.32 9.3M
2025-09-04 5.24 5.37 5.20 5.28 11.0M
2025-09-03 5.44 5.44 5.21 5.24 8.4M
2025-09-02 5.42 5.45 5.28 5.39 11.6M
2025-09-01 5.40 5.51 5.32 5.43 11.6M
2025-08-29 5.44 5.51 5.37 5.38 10.2M
2025-08-28 5.51 5.55 5.23 5.41 16.1M
2025-08-27 5.67 5.67 5.48 5.48 13.9M
2025-08-26 5.63 5.70 5.55 5.65 15.0M
2025-08-25 5.61 5.68 5.55 5.63 19.5M
2025-08-22 5.60 5.65 5.46 5.56 11.5M
2025-08-21 5.56 5.65 5.52 5.60 13.1M
2025-08-20 5.54 5.56 5.49 5.53 10.9M
2025-08-19 5.46 5.53 5.44 5.52 9.0M
2025-08-18 5.50 5.52 5.42 5.48 11.9M
2025-08-15 5.35 5.50 5.33 5.47 14.7M
2025-08-14 5.51 5.54 5.33 5.35 15.1M
2025-08-13 5.51 5.57 5.45 5.49 8.4M
2025-08-12 5.63 5.63 5.48 5.51 11.7M
2025-08-11 5.48 5.64 5.47 5.62 22.4M
2025-08-08 5.34 5.49 5.33 5.46 17.2M
2025-08-07 5.52 5.66 5.38 5.41 24.6M
2025-08-06 5.39 5.40 5.32 5.37 9.9M
2025-08-05 5.29 5.37 5.29 5.37 10.7M
2025-08-04 5.25 5.31 5.23 5.30 8.8M
2025-08-01 5.25 5.33 5.25 5.28 9.4M
2025-07-31 5.28 5.33 5.23 5.27 12.6M
2025-07-30 5.38 5.39 5.26 5.33 14.9M
2025-07-29 5.33 5.38 5.25 5.37 17.6M
2025-07-28 5.33 5.37 5.29 5.33 14.1M
2025-07-25 5.44 5.46 5.33 5.34 21.4M
2025-07-24 5.32 5.51 5.22 5.46 39.4M
2025-07-23 5.72 5.72 5.33 5.35 57.1M
2025-07-22 5.63 6.15 5.53 5.88 87.9M
2025-07-21 5.28 5.59 5.20 5.59 42.2M
2025-07-18 5.14 5.15 5.05 5.08 9.9M
2025-07-17 5.09 5.16 5.07 5.11 9.8M
2025-07-16 5.10 5.17 5.08 5.10 12.3M
2025-07-15 5.22 5.28 5.11 5.14 17.5M
2025-07-14 5.13 5.31 5.13 5.27 19.4M
2025-07-11 5.42 5.46 5.17 5.24 37.6M
2025-07-10 5.36 5.52 5.28 5.43 53.5M
2025-07-09 5.54 5.65 5.28 5.32 68.1M
2025-07-08 5.08 5.18 4.98 5.14 27.0M
2025-07-07 4.95 5.09 4.85 5.03 33.8M
2025-07-04 5.10 5.26 4.99 5.00 53.1M
2025-07-03 5.21 5.40 4.95 5.10 76.9M
2025-07-02 4.64 5.10 4.62 5.10 25.5M
2025-07-01 4.67 4.71 4.60 4.64 7.2M
2025-06-30 4.62 4.68 4.61 4.65 5.6M
2025-06-27 4.61 4.68 4.56 4.64 7.9M
2025-06-26 4.66 4.67 4.58 4.62 5.3M
2025-06-25 4.59 4.68 4.57 4.65 10.3M
2025-06-24 4.54 4.61 4.53 4.58 6.7M
2025-06-23 4.42 4.55 4.39 4.55 6.6M
2025-06-20 4.47 4.52 4.42 4.44 5.9M
2025-06-19 4.57 4.62 4.42 4.46 7.0M
2025-06-18 4.56 4.61 4.52 4.58 6.7M
2025-06-17 4.56 4.63 4.54 4.59 7.7M
2025-06-16 4.62 4.65 4.55 4.59 7.9M
2025-06-13 4.61 4.65 4.53 4.58 8.4M
2025-06-12 4.58 4.61 4.54 4.58 9.4M
2025-06-11 4.59 4.74 4.56 4.61 11.4M
2025-06-10 4.60 4.64 4.52 4.57 7.6M
2025-06-09 4.65 4.65 4.56 4.61 9.4M
2025-06-06 4.56 4.64 4.52 4.62 9.9M
2025-06-05 4.58 4.62 4.49 4.54 7.6M
2025-06-04 4.53 4.60 4.48 4.58 6.8M
2025-06-03 4.50 4.56 4.44 4.49 7.0M
2025-05-30 4.49 4.52 4.44 4.49 5.4M
2025-05-29 4.40 4.51 4.38 4.47 7.4M
2025-05-28 4.42 4.46 4.38 4.41 3.9M
2025-05-27 4.36 4.43 4.34 4.43 5.4M
2025-05-26 4.32 4.41 4.31 4.38 4.6M
2025-05-23 4.39 4.42 4.30 4.32 6.7M
2025-05-22 4.46 4.49 4.37 4.38 5.6M
2025-05-21 4.48 4.49 4.42 4.48 5.9M
2025-05-20 4.47 4.50 4.42 4.47 5.0M
2025-05-19 4.34 4.50 4.34 4.48 9.0M
2025-05-16 4.35 4.39 4.30 4.33 8.1M
2025-05-15 4.32 4.36 4.27 4.32 6.7M
2025-05-14 4.32 4.35 4.27 4.30 7.0M
2025-05-13 4.37 4.39 4.30 4.32 5.1M
2025-05-12 4.42 4.42 4.30 4.33 5.2M
2025-05-09 4.40 4.44 4.35 4.37 6.7M
2025-05-08 4.35 4.40 4.28 4.38 7.3M
2025-05-07 4.38 4.42 4.31 4.35 8.5M
2025-05-06 4.22 4.34 4.22 4.33 7.5M
2025-04-30 4.25 4.31 4.19 4.24 6.6M
2025-04-29 4.18 4.31 4.16 4.24 8.5M
2025-04-28 4.34 4.34 4.14 4.18 8.2M
2025-04-25 4.24 4.36 4.24 4.32 7.4M
2025-04-24 4.26 4.31 4.20 4.25 6.0M
2025-04-23 4.30 4.32 4.21 4.23 6.7M
2025-04-22 4.18 4.24 4.17 4.21 6.1M
2025-04-21 4.15 4.21 4.12 4.16 5.3M
2025-04-18 4.17 4.21 4.09 4.18 5.9M
2025-04-17 4.10 4.19 4.04 4.17 6.4M
2025-04-16 4.10 4.15 4.00 4.09 6.4M
2025-04-15 4.14 4.26 4.09 4.13 5.3M
2025-04-14 4.14 4.24 4.11 4.15 7.6M
2025-04-11 4.13 4.15 4.02 4.06 9.0M
2025-04-10 3.95 4.19 3.89 4.13 12.9M
2025-04-09 3.70 3.94 3.40 3.92 13.2M
2025-04-08 3.86 3.90 3.66 3.76 14.8M
2025-04-07 3.92 4.10 3.91 3.91 11.1M
2025-04-03 4.31 4.37 4.23 4.34 9.1M
2025-04-02 4.27 4.44 4.23 4.37 10.6M
2025-04-01 4.21 4.36 4.20 4.29 8.9M
2025-03-31 4.18 4.23 4.09 4.13 7.1M
2025-03-28 4.25 4.29 4.20 4.24 5.9M
2025-03-27 4.36 4.40 4.25 4.28 6.8M
2025-03-26 4.26 4.42 4.24 4.38 10.0M
2025-03-25 4.28 4.30 4.18 4.26 9.7M
2025-03-24 4.43 4.46 4.20 4.29 11.7M
2025-03-21 4.48 4.54 4.41 4.46 8.9M
2025-03-20 4.55 4.65 4.46 4.47 11.6M
2025-03-19 4.61 4.62 4.51 4.54 9.3M
2025-03-18 4.70 4.70 4.56 4.58 13.0M
2025-03-17 4.54 4.82 4.50 4.65 27.1M
2025-03-14 4.41 4.60 4.40 4.53 21.2M
2025-03-13 4.48 4.51 4.35 4.45 22.9M
2025-03-12 4.59 4.63 4.30 4.40 26.8M
2025-03-11 4.43 4.75 4.26 4.62 48.2M
2025-03-10 4.11 4.51 4.11 4.51 12.5M
2025-03-07 4.15 4.27 4.09 4.10 9.6M
2025-03-06 4.06 4.19 3.99 4.17 11.9M
2025-03-05 4.01 4.08 3.94 4.06 10.3M
2025-03-04 3.88 4.02 3.85 4.00 7.7M
2025-03-03 3.88 3.93 3.85 3.87 6.4M
2025-02-28 3.90 3.95 3.85 3.87 7.3M
2025-02-27 4.01 4.04 3.88 3.92 6.2M
2025-02-26 3.91 3.99 3.91 3.99 5.7M
2025-02-25 3.94 3.98 3.91 3.91 5.2M
2025-02-24 3.96 4.02 3.94 3.99 5.7M
2025-02-21 3.98 4.00 3.91 3.96 6.0M
2025-02-20 3.96 4.00 3.94 3.99 4.7M
2025-02-19 3.94 4.01 3.92 3.97 5.9M
2025-02-18 4.05 4.05 3.89 3.92 7.2M
2025-02-17 4.02 4.06 3.95 4.04 6.1M
2025-02-14 4.02 4.05 3.99 4.01 4.9M
2025-02-13 4.05 4.08 4.01 4.02 6.3M
2025-02-12 4.19 4.19 4.00 4.04 9.5M
2025-02-11 4.10 4.19 4.02 4.17 8.2M
2025-02-10 3.94 4.10 3.94 4.10 9.8M
2025-02-07 3.94 4.03 3.91 3.94 8.4M
2025-02-06 3.94 3.95 3.87 3.94 11.6M
2025-02-05 4.00 4.02 3.84 3.91 10.9M
2025-01-27 3.83 4.03 3.79 4.01 17.2M
2025-01-24 3.54 3.80 3.51 3.79 19.8M
2025-01-23 3.61 3.66 3.52 3.56 10.7M
2025-01-22 3.61 3.64 3.55 3.57 6.3M
2025-01-21 3.71 3.74 3.62 3.65 7.9M
2025-01-20 3.67 3.77 3.56 3.71 7.5M
2025-01-17 3.72 3.74 3.61 3.66 7.2M
2025-01-16 3.64 3.75 3.64 3.70 8.0M
2025-01-15 3.66 3.70 3.58 3.66 7.0M
2025-01-14 3.55 3.67 3.54 3.66 8.2M
2025-01-13 3.48 3.56 3.37 3.53 9.2M
2025-01-10 3.65 3.66 3.49 3.49 8.0M
2025-01-09 3.61 3.69 3.54 3.64 10.0M
2025-01-08 3.59 3.80 3.51 3.62 14.4M
2025-01-07 3.51 3.59 3.46 3.59 8.8M
2025-01-06 3.52 3.54 3.33 3.49 9.1M
2025-01-03 3.76 3.76 3.50 3.53 12.9M
2025-01-02 3.76 3.87 3.69 3.71 13.3M