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
2022-12-30 5.31 5.36 5.26 5.35 2.6M
2022-12-29 5.40 5.40 5.26 5.28 2.7M
2022-12-28 5.46 5.46 5.36 5.38 3.1M
2022-12-27 5.42 5.55 5.40 5.46 3.6M
2022-12-26 5.52 5.52 5.32 5.39 4.8M
2022-12-23 5.41 5.52 5.38 5.45 3.5M
2022-12-22 5.56 5.71 5.42 5.44 5.0M
2022-12-21 5.52 5.73 5.52 5.56 4.8M
2022-12-20 5.70 5.70 5.46 5.53 6.2M
2022-12-19 5.66 5.84 5.63 5.64 13.1M
2022-12-16 5.55 5.80 5.54 5.65 10.0M
2022-12-15 5.60 5.65 5.55 5.57 2.8M
2022-12-14 5.61 5.66 5.57 5.60 3.6M
2022-12-13 5.58 5.66 5.57 5.63 3.3M
2022-12-12 5.73 5.73 5.56 5.57 4.9M
2022-12-09 5.64 5.76 5.61 5.74 6.0M
2022-12-08 5.69 5.73 5.63 5.66 3.4M
2022-12-07 5.72 5.73 5.62 5.68 3.2M
2022-12-06 5.78 5.78 5.65 5.70 4.3M
2022-12-05 5.66 5.78 5.66 5.77 6.8M
2022-12-02 5.69 5.69 5.59 5.64 3.5M
2022-12-01 5.75 5.76 5.63 5.66 4.5M
2022-11-30 5.74 5.80 5.65 5.68 7.7M
2022-11-29 5.75 5.85 5.62 5.74 10.8M
2022-11-28 5.55 5.58 5.45 5.57 2.8M
2022-11-25 5.55 5.59 5.49 5.56 3.2M
2022-11-24 5.55 5.59 5.46 5.51 2.5M
2022-11-23 5.51 5.58 5.51 5.55 3.1M
2022-11-22 5.53 5.59 5.50 5.52 2.4M
2022-11-21 5.49 5.54 5.43 5.52 2.7M
2022-11-18 5.61 5.63 5.51 5.51 2.7M
2022-11-17 5.56 5.62 5.51 5.61 3.1M
2022-11-16 5.52 5.58 5.49 5.56 4.1M
2022-11-15 5.47 5.56 5.44 5.54 5.2M
2022-11-14 5.51 5.57 5.44 5.47 4.9M
2022-11-11 5.39 5.50 5.37 5.47 5.9M
2022-11-10 5.30 5.36 5.26 5.33 2.6M
2022-11-09 5.31 5.41 5.31 5.33 3.5M
2022-11-08 5.25 5.46 5.24 5.35 5.9M
2022-11-07 5.20 5.28 5.15 5.27 3.1M
2022-11-04 5.11 5.23 5.11 5.21 4.1M
2022-11-03 5.11 5.15 5.11 5.12 2.1M
2022-11-02 5.08 5.17 5.08 5.15 3.0M
2022-11-01 5.00 5.12 5.00 5.11 3.0M
2022-10-31 5.00 5.05 4.95 4.99 3.2M
2022-10-28 5.27 5.27 4.99 5.03 6.2M
2022-10-27 5.20 5.32 5.16 5.28 3.9M
2022-10-26 5.33 5.40 5.31 5.34 2.2M
2022-10-25 5.35 5.40 5.25 5.31 3.0M
2022-10-24 5.54 5.54 5.34 5.35 3.9M
2022-10-21 5.50 5.53 5.42 5.44 2.1M
2022-10-20 5.50 5.53 5.42 5.47 2.7M
2022-10-19 5.58 5.62 5.50 5.51 2.5M
2022-10-18 5.67 5.68 5.59 5.60 1.8M
2022-10-17 5.61 5.65 5.52 5.64 2.4M
2022-10-14 5.58 5.63 5.55 5.60 2.7M
2022-10-13 5.48 5.56 5.45 5.52 2.5M
2022-10-12 5.43 5.55 5.30 5.53 2.8M
2022-10-11 5.47 5.49 5.33 5.44 3.3M
2022-10-10 5.50 5.61 5.46 5.47 2.9M
2022-09-30 5.49 5.54 5.45 5.49 2.2M
2022-09-29 5.64 5.68 5.47 5.48 3.2M
2022-09-28 5.73 5.73 5.61 5.61 2.9M
2022-09-27 5.66 5.73 5.62 5.72 2.5M
2022-09-26 5.74 5.76 5.61 5.62 4.1M
2022-09-23 5.86 5.89 5.75 5.76 4.1M
2022-09-22 5.89 5.96 5.86 5.86 2.9M
2022-09-21 5.92 5.98 5.81 5.94 3.7M
2022-09-20 5.89 5.96 5.88 5.92 2.7M
2022-09-19 6.03 6.05 5.83 5.89 6.2M
2022-09-16 6.27 6.28 6.02 6.03 8.6M
2022-09-15 6.21 6.30 6.19 6.28 8.9M
2022-09-14 6.17 6.24 6.15 6.21 4.5M
2022-09-13 6.24 6.30 6.19 6.24 6.6M
2022-09-09 6.16 6.30 6.16 6.21 8.0M
2022-09-08 6.16 6.22 6.12 6.18 3.7M
2022-09-07 6.20 6.20 6.15 6.17 3.3M
2022-09-06 6.21 6.21 6.16 6.20 4.7M
2022-09-05 6.11 6.24 6.09 6.21 6.2M
2022-09-02 6.09 6.12 6.06 6.12 2.7M
2022-09-01 6.07 6.14 6.06 6.09 3.3M
2022-08-31 6.12 6.12 6.01 6.05 4.6M
2022-08-30 6.09 6.16 6.08 6.12 2.3M
2022-08-29 6.04 6.11 6.04 6.09 2.9M
2022-08-26 6.14 6.16 6.07 6.10 3.7M
2022-08-25 6.13 6.18 6.02 6.15 4.8M
2022-08-24 6.22 6.23 6.09 6.09 6.7M
2022-08-23 6.29 6.30 6.20 6.22 5.1M
2022-08-22 6.23 6.30 6.18 6.30 6.3M
2022-08-19 6.23 6.23 6.18 6.23 4.6M
2022-08-18 6.27 6.27 6.16 6.19 6.6M
2022-08-17 6.32 6.34 6.25 6.26 6.9M
2022-08-16 6.32 6.37 6.27 6.33 7.4M
2022-08-15 6.29 6.33 6.23 6.27 6.7M
2022-08-12 6.32 6.35 6.26 6.30 8.4M
2022-08-11 6.40 6.41 6.30 6.32 13.8M
2022-08-10 6.10 6.46 6.07 6.36 23.7M
2022-08-09 6.16 6.18 6.09 6.12 7.2M
2022-08-08 6.09 6.25 6.04 6.17 10.1M
2022-08-05 6.07 6.11 6.00 6.11 10.2M
2022-08-04 6.18 6.22 6.03 6.10 15.7M
2022-08-03 6.10 6.48 6.02 6.22 28.9M
2022-08-02 5.98 6.56 5.96 6.24 34.5M
2022-08-01 5.98 6.01 5.96 5.96 3.9M
2022-07-29 6.05 6.06 5.99 5.99 4.5M
2022-07-28 6.04 6.06 6.02 6.05 3.8M
2022-07-27 6.01 6.04 6.00 6.02 3.4M
2022-07-26 5.98 6.04 5.94 6.03 3.6M
2022-07-25 6.02 6.06 5.95 5.97 3.6M
2022-07-22 6.03 6.09 5.96 6.01 5.7M
2022-07-21 6.11 6.11 6.04 6.05 5.7M
2022-07-20 6.11 6.13 6.08 6.11 4.6M
2022-07-19 6.10 6.14 6.06 6.10 4.7M
2022-07-18 5.91 6.14 5.90 6.10 9.1M
2022-07-15 6.20 6.22 5.91 5.91 15.6M
2022-07-14 6.56 6.57 6.36 6.38 10.8M
2022-07-13 6.42 6.57 6.42 6.55 12.2M
2022-07-12 6.37 6.46 6.36 6.41 6.5M
2022-07-11 6.40 6.41 6.31 6.37 5.4M
2022-07-08 6.41 6.44 6.38 6.40 4.5M
2022-07-07 6.42 6.45 6.38 6.40 6.2M
2022-07-06 6.53 6.53 6.37 6.41 9.3M
2022-07-05 6.60 6.61 6.47 6.54 7.9M
2022-07-04 6.65 6.68 6.55 6.59 9.0M
2022-07-01 6.59 6.68 6.54 6.65 10.6M
2022-06-30 6.56 6.68 6.52 6.61 11.6M
2022-06-29 6.54 6.63 6.52 6.56 12.2M
2022-06-28 6.49 6.59 6.46 6.55 10.2M
2022-06-27 6.53 6.53 6.48 6.49 7.3M
2022-06-24 6.55 6.57 6.45 6.50 9.2M
2022-06-23 6.40 6.49 6.38 6.49 7.1M
2022-06-22 6.55 6.55 6.39 6.42 8.1M
2022-06-21 6.50 6.56 6.44 6.53 9.4M
2022-06-20 6.45 6.51 6.41 6.49 8.3M
2022-06-17 6.47 6.48 6.37 6.45 10.0M
2022-06-16 6.58 6.62 6.46 6.50 11.9M
2022-06-15 6.48 6.62 6.47 6.52 19.3M
2022-06-14 6.42 6.42 6.23 6.40 9.8M
2022-06-13 6.45 6.48 6.37 6.42 8.6M
2022-06-10 6.37 6.50 6.35 6.48 11.0M
2022-06-09 6.45 6.46 6.35 6.40 8.2M
2022-06-08 6.49 6.52 6.35 6.46 10.2M
2022-06-07 6.46 6.53 6.43 6.48 9.8M
2022-06-06 6.46 6.47 6.38 6.46 11.8M
2022-06-02 6.48 6.49 6.39 6.46 9.5M
2022-06-01 6.47 6.52 6.38 6.48 9.5M
2022-05-31 6.43 6.48 6.35 6.48 11.5M
2022-05-30 6.39 6.47 6.37 6.42 12.8M
2022-05-27 6.35 6.42 6.30 6.37 12.4M
2022-05-26 6.27 6.44 6.23 6.33 17.5M
2022-05-25 6.11 6.24 6.10 6.23 9.3M
2022-05-24 6.40 6.40 6.10 6.11 16.8M
2022-05-23 6.33 6.38 6.30 6.37 12.8M
2022-05-20 6.28 6.38 6.25 6.34 15.5M
2022-05-19 6.18 6.30 6.12 6.30 11.8M
2022-05-18 6.26 6.32 6.23 6.27 10.8M
2022-05-17 6.36 6.40 6.21 6.29 12.0M
2022-05-16 6.30 6.48 6.27 6.39 20.9M
2022-05-13 6.21 6.30 6.15 6.29 18.8M
2022-05-12 6.14 6.22 6.08 6.16 12.6M
2022-05-11 6.26 6.43 6.17 6.18 20.2M
2022-05-10 6.01 6.29 6.00 6.25 17.2M
2022-05-09 6.06 6.22 6.01 6.12 13.9M
2022-05-06 6.20 6.24 6.00 6.04 21.4M
2022-05-05 6.34 6.44 6.22 6.38 24.2M
2022-04-29 6.55 6.55 6.14 6.47 42.3M
2022-04-28 6.79 6.91 6.55 6.82 17.1M
2022-04-27 6.67 6.97 6.67 6.90 18.5M
2022-04-26 6.64 6.89 6.56 6.60 14.0M
2022-04-25 6.96 7.07 6.66 6.66 18.0M
2022-04-22 7.06 7.30 6.96 7.13 12.1M
2022-04-21 7.58 7.62 7.02 7.14 15.4M
2022-04-20 7.80 7.85 7.55 7.58 14.6M
2022-04-19 7.83 7.92 7.75 7.87 11.0M
2022-04-18 7.74 7.91 7.62 7.82 11.0M
2022-04-15 8.01 8.19 7.80 7.83 14.5M
2022-04-14 7.98 8.08 7.88 7.98 14.6M
2022-04-13 8.00 8.09 7.81 7.91 23.5M
2022-04-12 8.11 8.30 7.96 8.19 24.4M
2022-04-11 8.38 8.51 8.15 8.19 36.0M
2022-04-08 8.22 8.64 8.21 8.53 49.1M
2022-04-07 8.28 8.73 8.15 8.30 51.2M
2022-04-06 8.07 8.31 7.93 8.26 29.8M
2022-04-01 7.87 8.28 7.86 8.07 34.0M
2022-03-31 7.70 8.37 7.67 7.98 52.1M
2022-03-30 7.28 7.83 7.26 7.69 33.7M
2022-03-29 7.27 7.32 7.19 7.21 6.7M
2022-03-28 7.10 7.35 7.02 7.28 8.5M
2022-03-25 7.13 7.26 7.10 7.15 6.3M
2022-03-24 7.19 7.20 7.11 7.11 5.6M
2022-03-23 7.29 7.30 7.17 7.22 5.7M
2022-03-22 7.23 7.33 7.15 7.27 6.3M
2022-03-21 7.26 7.28 7.11 7.26 6.4M
2022-03-18 7.00 7.24 6.98 7.21 8.6M
2022-03-17 7.09 7.16 7.04 7.05 9.4M
2022-03-16 6.92 7.04 6.67 7.00 10.1M
2022-03-15 7.27 7.37 6.80 6.81 13.5M
2022-03-14 7.45 7.54 7.31 7.32 7.3M
2022-03-11 7.52 7.54 7.23 7.50 9.0M
2022-03-10 7.55 7.68 7.42 7.54 9.6M
2022-03-09 7.58 7.60 7.09 7.37 10.7M
2022-03-08 7.66 7.72 7.47 7.53 8.3M
2022-03-07 7.63 7.84 7.63 7.70 10.3M
2022-03-04 7.82 7.83 7.66 7.69 9.7M
2022-03-03 7.84 7.91 7.81 7.86 11.8M
2022-03-02 7.73 7.87 7.70 7.80 10.8M
2022-03-01 7.59 7.81 7.59 7.76 13.8M
2022-02-28 7.55 7.62 7.45 7.59 8.0M
2022-02-25 7.60 7.72 7.51 7.54 10.0M
2022-02-24 7.77 7.77 7.41 7.51 14.7M
2022-02-23 7.87 7.91 7.76 7.80 9.3M
2022-02-22 7.84 7.92 7.77 7.83 10.6M
2022-02-21 7.95 7.98 7.84 7.94 11.9M
2022-02-18 7.72 7.93 7.70 7.92 16.2M
2022-02-17 7.82 7.85 7.71 7.78 10.6M
2022-02-16 7.70 7.84 7.69 7.83 13.7M
2022-02-15 7.71 7.79 7.61 7.69 9.7M
2022-02-14 7.67 7.75 7.60 7.63 8.1M
2022-02-11 7.72 7.80 7.66 7.68 10.1M
2022-02-10 7.71 7.82 7.66 7.74 11.1M
2022-02-09 7.72 7.92 7.66 7.69 14.0M
2022-02-08 7.60 7.72 7.54 7.71 17.9M
2022-02-07 7.33 7.61 7.29 7.52 17.6M
2022-01-28 7.20 7.26 7.06 7.19 7.6M
2022-01-27 7.29 7.32 7.14 7.15 5.9M
2022-01-26 7.05 7.35 7.04 7.31 13.4M
2022-01-25 7.30 7.32 6.93 6.96 9.8M
2022-01-24 7.31 7.43 7.23 7.31 6.3M
2022-01-21 7.38 7.43 7.27 7.31 6.8M
2022-01-20 7.53 7.64 7.38 7.39 8.8M
2022-01-19 7.29 7.62 7.29 7.50 14.1M
2022-01-18 7.36 7.42 7.28 7.32 7.7M
2022-01-17 7.31 7.41 7.28 7.34 6.0M
2022-01-14 7.55 7.55 7.30 7.31 9.4M
2022-01-13 7.61 7.69 7.55 7.55 5.3M
2022-01-12 7.74 7.75 7.53 7.62 10.2M
2022-01-11 7.72 7.83 7.71 7.74 8.4M
2022-01-10 7.68 7.77 7.62 7.71 7.8M
2022-01-07 7.70 7.82 7.63 7.65 12.3M
2022-01-06 7.56 7.81 7.51 7.73 16.3M
2022-01-05 7.57 7.62 7.46 7.57 9.5M
2022-01-04 7.41 7.59 7.40 7.56 11.2M