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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.35 7.45 7.29 7.42 7.9M
2021-12-30 7.52 7.59 7.33 7.36 12.1M
2021-12-29 7.38 7.38 7.27 7.34 4.3M
2021-12-28 7.32 7.37 7.27 7.35 4.8M
2021-12-27 7.29 7.40 7.28 7.30 5.0M
2021-12-24 7.42 7.42 7.24 7.29 5.9M
2021-12-23 7.45 7.46 7.35 7.39 6.6M
2021-12-22 7.60 7.63 7.44 7.47 9.8M
2021-12-21 7.35 7.57 7.35 7.57 16.3M
2021-12-20 7.30 7.37 7.23 7.34 7.5M
2021-12-17 7.27 7.37 7.24 7.31 10.3M
2021-12-16 7.17 7.27 7.14 7.27 7.8M
2021-12-15 7.14 7.22 7.12 7.16 4.8M
2021-12-14 7.18 7.18 7.11 7.14 5.3M
2021-12-13 7.20 7.29 7.19 7.20 9.7M
2021-12-10 7.17 7.24 7.13 7.14 4.5M
2021-12-09 7.16 7.20 7.12 7.19 5.7M
2021-12-08 7.21 7.24 7.12 7.16 5.5M
2021-12-07 7.18 7.33 7.14 7.22 7.5M
2021-12-06 7.18 7.24 7.10 7.12 7.1M
2021-12-03 7.18 7.21 7.11 7.18 8.2M
2021-12-02 7.05 7.28 7.00 7.17 15.4M
2021-12-01 6.93 7.03 6.92 7.03 4.6M
2021-11-30 6.92 7.01 6.92 6.97 4.6M
2021-11-29 6.95 6.98 6.91 6.91 6.4M
2021-11-26 7.10 7.10 7.03 7.05 4.2M
2021-11-25 7.10 7.17 7.07 7.11 6.4M
2021-11-24 7.09 7.30 7.03 7.16 11.0M
2021-11-23 7.08 7.12 7.07 7.09 3.5M
2021-11-22 7.16 7.17 7.07 7.08 4.6M
2021-11-19 7.10 7.13 7.06 7.13 4.0M
2021-11-18 7.13 7.13 7.06 7.07 3.8M
2021-11-17 7.09 7.14 7.06 7.12 4.1M
2021-11-16 7.11 7.17 7.06 7.08 4.9M
2021-11-15 7.13 7.18 7.01 7.13 6.2M
2021-11-12 7.23 7.23 7.04 7.09 7.7M
2021-11-11 6.95 7.26 6.94 7.20 14.7M
2021-11-10 6.93 6.96 6.81 6.96 5.7M
2021-11-09 6.92 6.92 6.84 6.92 4.3M
2021-11-08 6.84 6.90 6.82 6.89 3.1M
2021-11-05 6.93 6.93 6.85 6.89 3.9M
2021-11-04 6.92 6.95 6.87 6.95 4.5M
2021-11-03 6.81 6.93 6.78 6.93 5.1M
2021-11-02 6.94 7.00 6.75 6.83 7.2M
2021-11-01 6.90 7.00 6.84 6.96 4.7M
2021-10-29 6.86 6.93 6.81 6.90 4.3M
2021-10-28 7.00 7.09 6.84 6.86 7.0M
2021-10-27 7.17 7.21 7.03 7.06 4.9M
2021-10-26 7.31 7.36 7.18 7.20 4.2M
2021-10-25 7.26 7.32 7.00 7.31 6.0M
2021-10-22 7.36 7.51 7.24 7.29 8.3M
2021-10-21 7.33 7.42 7.29 7.33 5.6M
2021-10-20 7.50 7.50 7.31 7.34 5.2M
2021-10-19 7.47 7.55 7.42 7.48 5.1M
2021-10-18 7.38 7.52 7.31 7.49 8.2M
2021-10-15 7.55 7.59 7.39 7.40 6.2M
2021-10-14 7.63 7.63 7.46 7.54 6.0M
2021-10-13 7.65 7.68 7.47 7.65 5.6M
2021-10-12 7.89 7.89 7.52 7.65 11.0M
2021-10-11 7.99 8.10 7.83 7.91 7.6M
2021-10-08 7.82 7.97 7.77 7.96 11.3M
2021-09-30 7.54 7.70 7.51 7.70 9.2M
2021-09-29 7.70 7.84 7.44 7.50 12.5M
2021-09-28 7.71 7.89 7.67 7.82 11.8M
2021-09-27 8.21 8.24 7.56 7.71 25.1M
2021-09-24 8.79 8.79 8.10 8.17 32.5M
2021-09-23 8.71 9.00 8.60 8.81 31.6M
2021-09-22 8.38 8.71 8.38 8.65 22.9M
2021-09-17 8.55 8.75 8.26 8.47 21.3M
2021-09-16 8.50 8.82 8.43 8.46 22.8M
2021-09-15 8.56 8.69 8.40 8.50 23.8M
2021-09-14 8.60 8.99 8.55 8.60 40.5M
2021-09-13 8.24 8.84 8.10 8.66 47.8M
2021-09-10 8.31 9.05 8.30 8.42 59.4M
2021-09-09 7.86 8.28 7.80 8.26 40.1M
2021-09-08 7.87 7.94 7.78 7.84 14.8M
2021-09-07 7.76 7.92 7.74 7.80 15.2M
2021-09-06 7.64 7.85 7.63 7.76 18.5M
2021-09-03 7.73 7.74 7.58 7.65 16.2M
2021-09-02 7.75 7.79 7.55 7.75 21.1M
2021-09-01 7.40 7.85 7.35 7.77 32.6M
2021-08-31 7.20 7.41 7.16 7.38 14.3M
2021-08-30 7.28 7.29 7.10 7.16 7.7M
2021-08-27 7.25 7.32 7.18 7.23 6.7M
2021-08-26 7.38 7.42 7.25 7.28 14.9M
2021-08-25 7.26 7.28 7.18 7.25 9.1M
2021-08-24 7.34 7.35 7.25 7.28 7.6M
2021-08-23 7.28 7.34 7.21 7.30 11.4M
2021-08-20 7.11 7.36 7.07 7.32 16.4M
2021-08-19 7.25 7.27 7.11 7.13 7.3M
2021-08-18 7.04 7.24 7.01 7.22 12.2M
2021-08-17 7.04 7.17 7.02 7.04 8.1M
2021-08-16 7.05 7.17 7.05 7.09 8.5M
2021-08-13 7.00 7.04 6.94 7.01 4.3M
2021-08-12 6.99 7.04 6.97 6.98 3.4M
2021-08-11 7.01 7.09 6.97 7.01 5.3M
2021-08-10 7.02 7.05 6.93 7.04 5.9M
2021-08-09 6.85 7.08 6.77 7.02 10.5M
2021-08-06 6.90 6.92 6.75 6.85 4.6M
2021-08-05 6.91 7.04 6.83 6.94 5.3M
2021-08-04 6.99 6.99 6.89 6.91 4.8M
2021-08-03 6.91 7.09 6.87 6.95 7.4M
2021-08-02 6.60 7.00 6.53 6.96 10.5M
2021-07-30 6.61 6.69 6.53 6.63 3.2M
2021-07-29 6.64 6.69 6.57 6.64 3.5M
2021-07-28 6.70 6.74 6.55 6.56 5.6M
2021-07-27 6.89 6.97 6.73 6.74 5.2M
2021-07-26 7.08 7.10 6.82 6.91 6.0M
2021-07-23 7.14 7.15 7.02 7.07 4.8M
2021-07-22 6.98 7.14 6.92 7.10 7.7M
2021-07-21 6.99 7.11 6.98 6.99 5.5M
2021-07-20 6.91 6.97 6.85 6.94 2.7M
2021-07-19 7.00 7.00 6.92 6.94 3.1M
2021-07-16 7.08 7.12 6.98 7.02 3.5M
2021-07-15 7.04 7.09 6.95 7.08 4.5M
2021-07-14 7.11 7.18 7.05 7.05 3.8M
2021-07-13 7.03 7.09 7.00 7.09 4.0M
2021-07-12 7.01 7.12 7.01 7.04 4.2M
2021-07-09 6.92 7.01 6.91 6.99 2.5M
2021-07-08 7.02 7.06 6.92 6.95 3.5M
2021-07-07 7.09 7.20 7.07 7.13 4.4M
2021-07-06 7.01 7.30 7.00 7.16 8.8M
2021-07-05 6.92 7.02 6.90 6.98 3.0M
2021-07-02 7.01 7.03 6.90 6.92 3.9M
2021-07-01 6.90 7.10 6.83 7.06 8.5M
2021-06-30 6.96 6.98 6.87 6.90 3.5M
2021-06-29 7.02 7.04 6.96 6.98 2.8M
2021-06-28 7.05 7.07 7.00 7.03 3.2M
2021-06-25 7.01 7.06 6.99 7.05 4.2M
2021-06-24 7.05 7.05 6.97 7.00 2.5M
2021-06-23 7.05 7.06 6.98 7.02 2.8M
2021-06-22 7.01 7.06 6.99 7.04 2.7M
2021-06-21 7.03 7.05 6.97 6.99 2.6M
2021-06-18 7.06 7.06 6.92 7.05 4.7M
2021-06-17 7.07 7.16 7.04 7.05 2.7M
2021-06-16 7.02 7.21 7.02 7.11 3.2M
2021-06-15 7.26 7.27 7.04 7.04 7.0M
2021-06-11 7.30 7.33 7.26 7.27 3.1M
2021-06-10 7.31 7.35 7.29 7.33 3.0M
2021-06-09 7.29 7.35 7.26 7.31 2.7M
2021-06-08 7.31 7.37 7.25 7.28 3.9M
2021-06-07 7.28 7.32 7.27 7.30 3.4M
2021-06-04 7.35 7.37 7.31 7.32 2.9M
2021-06-03 7.32 7.40 7.30 7.35 3.3M
2021-06-02 7.45 7.45 7.32 7.34 6.0M
2021-06-01 7.48 7.48 7.41 7.45 3.1M
2021-05-31 7.52 7.54 7.42 7.46 4.7M
2021-05-28 7.58 7.66 7.51 7.54 4.9M
2021-05-27 7.58 7.63 7.51 7.58 4.4M
2021-05-26 7.54 7.59 7.50 7.58 4.4M
2021-05-25 7.47 7.58 7.37 7.56 5.2M
2021-05-24 7.51 7.56 7.45 7.48 3.5M
2021-05-21 7.56 7.60 7.49 7.50 2.7M
2021-05-20 7.61 7.62 7.48 7.52 4.6M
2021-05-19 7.60 7.83 7.51 7.67 6.8M
2021-05-18 7.71 7.72 7.57 7.63 4.0M
2021-05-17 7.69 7.77 7.64 7.71 5.4M
2021-05-14 7.65 7.65 7.57 7.65 4.7M
2021-05-13 7.71 7.76 7.60 7.62 5.4M
2021-05-12 7.69 7.82 7.68 7.76 5.2M
2021-05-11 7.72 7.73 7.57 7.69 5.2M
2021-05-10 7.66 7.82 7.64 7.74 8.1M
2021-05-07 7.44 7.68 7.43 7.65 7.5M
2021-05-06 7.26 7.44 7.26 7.44 4.5M
2021-04-30 7.35 7.40 7.23 7.27 4.8M
2021-04-29 7.35 7.42 7.12 7.36 6.6M
2021-04-28 7.45 7.59 7.45 7.49 3.8M
2021-04-27 7.63 7.69 7.41 7.44 6.5M
2021-04-26 7.74 7.77 7.61 7.61 7.2M
2021-04-23 7.84 7.86 7.74 7.78 6.5M
2021-04-22 7.87 7.93 7.85 7.88 5.2M
2021-04-21 7.88 7.95 7.81 7.90 5.6M
2021-04-20 8.08 8.14 7.90 7.91 11.3M
2021-04-19 8.03 8.13 8.00 8.10 9.3M
2021-04-16 7.90 8.08 7.87 8.03 8.1M
2021-04-15 7.96 7.98 7.87 7.90 6.0M
2021-04-14 7.85 8.03 7.84 8.02 6.6M
2021-04-13 8.01 8.11 7.88 7.90 10.5M
2021-04-12 8.38 8.38 8.06 8.06 15.6M
2021-04-09 8.40 8.54 8.31 8.38 16.2M
2021-04-08 8.27 8.67 8.15 8.43 25.9M
2021-04-07 8.10 8.33 8.01 8.32 15.0M
2021-04-06 8.10 8.20 8.08 8.13 7.8M
2021-04-02 8.27 8.27 8.05 8.09 11.5M
2021-04-01 8.42 8.46 8.16 8.24 17.0M
2021-03-31 8.28 8.43 8.17 8.39 17.8M
2021-03-30 8.28 8.58 8.15 8.35 23.7M
2021-03-29 8.35 8.64 8.21 8.39 34.7M
2021-03-26 8.14 8.34 8.06 8.18 25.3M
2021-03-25 8.00 8.30 7.96 8.13 26.4M
2021-03-24 8.31 8.43 8.11 8.15 56.4M
2021-03-23 8.02 8.69 8.02 8.69 79.6M
2021-03-22 7.66 7.93 7.60 7.90 10.6M
2021-03-19 7.73 7.73 7.60 7.65 6.3M
2021-03-18 7.82 7.87 7.77 7.79 6.2M
2021-03-17 7.92 7.92 7.77 7.82 7.3M
2021-03-16 7.92 8.00 7.80 7.90 10.1M
2021-03-15 7.90 8.04 7.83 7.95 10.8M
2021-03-12 8.07 8.09 7.81 7.96 21.5M
2021-03-11 7.56 8.02 7.53 8.02 25.8M
2021-03-10 7.51 7.52 7.28 7.30 4.5M
2021-03-09 7.66 7.67 7.26 7.43 7.8M
2021-03-08 7.80 7.87 7.63 7.66 6.6M
2021-03-05 7.85 7.87 7.58 7.75 11.1M
2021-03-04 7.85 8.08 7.80 7.90 14.9M
2021-03-03 7.87 7.99 7.78 7.88 8.4M
2021-03-02 7.82 7.93 7.70 7.78 7.8M
2021-03-01 7.70 7.80 7.65 7.77 7.0M
2021-02-26 7.73 7.80 7.61 7.65 7.9M
2021-02-25 7.80 8.03 7.70 7.87 11.3M
2021-02-24 7.68 7.93 7.64 7.76 8.4M
2021-02-23 7.81 7.93 7.65 7.68 9.3M
2021-02-22 7.73 8.12 7.73 7.85 17.8M
2021-02-19 7.26 7.74 7.20 7.69 12.6M
2021-02-18 7.28 7.37 7.21 7.26 6.8M
2021-02-10 6.92 7.15 6.90 7.15 5.9M
2021-02-09 6.77 6.97 6.77 6.95 3.9M
2021-02-08 6.69 6.87 6.68 6.83 5.0M
2021-02-05 6.60 6.89 6.58 6.67 6.5M
2021-02-04 6.80 6.80 6.50 6.60 7.0M
2021-02-03 6.98 6.98 6.81 6.83 3.9M
2021-02-02 6.93 7.09 6.88 6.99 4.1M
2021-02-01 7.03 7.10 6.91 6.93 6.0M
2021-01-29 7.25 7.26 7.06 7.12 3.8M
2021-01-28 7.39 7.39 7.18 7.19 5.3M
2021-01-27 7.40 7.49 7.37 7.41 3.1M
2021-01-26 7.49 7.55 7.39 7.41 4.9M
2021-01-25 7.68 7.68 7.47 7.49 8.1M
2021-01-22 7.88 7.88 7.71 7.72 6.9M
2021-01-21 7.89 7.93 7.82 7.90 5.6M
2021-01-20 8.04 8.04 7.88 7.91 4.6M
2021-01-19 7.94 8.06 7.87 8.01 6.7M
2021-01-18 7.91 7.95 7.88 7.92 3.8M
2021-01-15 7.93 7.98 7.88 7.91 3.5M
2021-01-14 7.93 8.03 7.77 7.94 6.2M
2021-01-13 7.99 8.05 7.91 7.94 5.8M
2021-01-12 7.96 8.03 7.91 8.00 4.6M
2021-01-11 8.16 8.18 7.93 7.95 6.4M
2021-01-08 8.14 8.21 8.06 8.12 5.0M
2021-01-07 8.31 8.35 8.07 8.14 9.8M
2021-01-06 8.06 8.44 8.04 8.41 17.0M
2021-01-05 8.13 8.21 8.04 8.09 6.2M
2021-01-04 8.12 8.25 8.07 8.21 6.2M