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
2023-12-29 5.25 5.27 5.16 5.18 7.4M
2023-12-28 5.15 5.24 5.08 5.23 5.0M
2023-12-27 5.10 5.16 5.04 5.11 3.8M
2023-12-26 5.08 5.15 5.06 5.07 4.2M
2023-12-25 5.27 5.27 5.07 5.12 6.8M
2023-12-22 5.30 5.36 5.24 5.26 6.2M
2023-12-21 5.26 5.34 5.17 5.30 5.5M
2023-12-20 5.32 5.38 5.25 5.26 4.9M
2023-12-19 5.41 5.45 5.25 5.30 5.6M
2023-12-18 5.53 5.55 5.39 5.41 7.9M
2023-12-15 5.50 5.60 5.48 5.56 8.6M
2023-12-14 5.53 5.54 5.46 5.51 8.8M
2023-12-13 5.39 5.58 5.36 5.48 12.7M
2023-12-12 5.21 5.42 5.17 5.41 8.0M
2023-12-11 5.21 5.22 5.10 5.21 6.6M
2023-12-08 5.38 5.42 5.17 5.19 6.7M
2023-12-07 5.43 5.44 5.35 5.37 3.4M
2023-12-06 5.34 5.42 5.31 5.41 3.9M
2023-12-05 5.42 5.42 5.33 5.34 3.9M
2023-12-04 5.39 5.41 5.35 5.38 4.6M
2023-12-01 5.26 5.38 5.26 5.37 6.4M
2023-11-30 5.32 5.33 5.22 5.27 3.7M
2023-11-29 5.38 5.40 5.27 5.30 3.6M
2023-11-28 5.34 5.38 5.31 5.38 3.8M
2023-11-27 5.36 5.39 5.30 5.34 4.1M
2023-11-24 5.38 5.43 5.33 5.35 3.7M
2023-11-23 5.35 5.41 5.32 5.38 3.9M
2023-11-22 5.38 5.40 5.32 5.33 4.3M
2023-11-21 5.33 5.45 5.32 5.36 7.4M
2023-11-20 5.31 5.35 5.29 5.32 4.6M
2023-11-17 5.28 5.32 5.27 5.29 3.6M
2023-11-16 5.34 5.36 5.29 5.30 2.8M
2023-11-15 5.32 5.37 5.32 5.32 5.1M
2023-11-14 5.35 5.35 5.27 5.31 4.4M
2023-11-13 5.27 5.33 5.27 5.32 6.1M
2023-11-10 5.29 5.29 5.23 5.27 3.7M
2023-11-09 5.28 5.31 5.24 5.29 5.5M
2023-11-08 5.26 5.28 5.22 5.27 5.6M
2023-11-07 5.25 5.28 5.21 5.26 4.9M
2023-11-06 5.25 5.27 5.20 5.25 4.3M
2023-11-03 5.25 5.29 5.20 5.21 5.1M
2023-11-02 5.29 5.29 5.23 5.28 4.9M
2023-11-01 5.26 5.30 5.24 5.29 4.7M
2023-10-31 5.25 5.31 5.23 5.29 5.2M
2023-10-30 5.24 5.29 5.20 5.27 8.0M
2023-10-27 5.39 5.39 5.26 5.27 8.8M
2023-10-26 5.31 5.42 5.27 5.36 13.9M
2023-10-25 5.28 5.37 5.18 5.34 20.6M
2023-10-24 4.87 5.07 4.86 5.06 6.0M
2023-10-23 5.03 5.03 4.82 4.85 5.0M
2023-10-20 5.01 5.10 5.00 5.03 4.1M
2023-10-19 5.05 5.14 5.01 5.04 4.6M
2023-10-18 5.14 5.14 5.07 5.09 4.3M
2023-10-17 5.14 5.15 5.08 5.14 3.5M
2023-10-16 5.16 5.18 5.11 5.13 3.5M
2023-10-13 5.17 5.17 5.11 5.13 4.0M
2023-10-12 5.12 5.22 5.12 5.17 6.2M
2023-10-11 5.13 5.15 5.08 5.14 5.3M
2023-10-10 5.14 5.18 5.09 5.12 7.1M
2023-10-09 5.24 5.25 5.11 5.12 9.0M
2023-09-28 5.15 5.27 5.15 5.25 7.4M
2023-09-27 5.15 5.18 5.11 5.15 5.1M
2023-09-26 5.13 5.19 5.10 5.14 6.0M
2023-09-25 5.25 5.25 5.11 5.14 9.0M
2023-09-22 5.24 5.30 5.20 5.25 11.6M
2023-09-21 5.28 5.37 5.25 5.27 9.2M
2023-09-20 5.22 5.36 5.21 5.31 14.7M
2023-09-19 5.21 5.27 5.14 5.23 10.4M
2023-09-18 5.09 5.24 5.09 5.19 19.1M
2023-09-15 5.33 5.36 5.12 5.16 32.8M
2023-09-14 5.61 5.61 5.33 5.34 49.1M
2023-09-13 5.73 5.73 5.51 5.73 43.7M
2023-09-12 5.27 5.27 5.18 5.21 3.3M
2023-09-11 5.21 5.27 5.14 5.26 4.2M
2023-09-08 5.25 5.27 5.19 5.21 3.2M
2023-09-07 5.32 5.37 5.24 5.24 4.3M
2023-09-06 5.33 5.34 5.25 5.31 4.7M
2023-09-05 5.51 5.55 5.31 5.33 6.7M
2023-09-04 5.30 5.56 5.25 5.49 8.5M
2023-09-01 5.28 5.33 5.21 5.28 4.2M
2023-08-31 5.31 5.37 5.22 5.24 5.3M
2023-08-30 5.36 5.39 5.30 5.31 5.9M
2023-08-29 5.37 5.48 5.31 5.35 7.0M
2023-08-28 5.48 5.53 5.32 5.40 9.3M
2023-08-25 5.20 5.39 5.16 5.18 5.3M
2023-08-24 5.28 5.34 5.16 5.21 5.0M
2023-08-23 5.38 5.43 5.26 5.29 4.2M
2023-08-22 5.47 5.53 5.33 5.41 5.9M
2023-08-21 5.51 5.58 5.40 5.44 3.6M
2023-08-18 5.57 5.62 5.44 5.45 5.0M
2023-08-17 5.48 5.56 5.42 5.53 5.9M
2023-08-16 5.44 5.58 5.42 5.50 5.2M
2023-08-15 5.50 5.53 5.38 5.44 4.0M
2023-08-14 5.44 5.53 5.37 5.52 5.7M
2023-08-11 5.57 5.60 5.46 5.46 5.0M
2023-08-10 5.62 5.65 5.51 5.58 5.0M
2023-08-09 5.60 5.68 5.56 5.62 4.4M
2023-08-08 5.73 5.73 5.60 5.63 5.5M
2023-08-07 5.79 5.81 5.68 5.71 8.1M
2023-08-04 5.87 5.94 5.74 5.75 9.5M
2023-08-03 5.91 5.99 5.79 5.84 9.7M
2023-08-02 5.84 6.00 5.76 5.91 14.3M
2023-08-01 5.88 6.03 5.82 5.86 17.7M
2023-07-31 5.70 5.91 5.69 5.85 24.1M
2023-07-28 5.63 5.87 5.60 5.70 27.5M
2023-07-27 5.63 5.80 5.55 5.57 43.6M
2023-07-26 5.37 5.87 5.37 5.70 41.9M
2023-07-25 5.14 5.36 5.14 5.34 11.6M
2023-07-24 5.10 5.16 5.06 5.13 3.1M
2023-07-21 5.05 5.11 5.05 5.10 2.9M
2023-07-20 5.10 5.11 5.05 5.06 3.4M
2023-07-19 5.03 5.10 5.02 5.07 4.3M
2023-07-18 4.96 5.09 4.93 5.04 4.0M
2023-07-17 4.97 4.98 4.87 4.97 2.1M
2023-07-14 4.95 4.99 4.93 4.95 2.3M
2023-07-13 4.95 4.99 4.93 4.94 2.7M
2023-07-12 4.97 5.01 4.93 4.94 2.8M
2023-07-11 4.95 4.99 4.95 4.97 2.6M
2023-07-10 4.92 4.98 4.92 4.95 1.9M
2023-07-07 4.90 4.95 4.88 4.92 2.0M
2023-07-06 4.94 4.96 4.90 4.91 1.5M
2023-07-05 4.96 4.98 4.92 4.93 1.6M
2023-07-04 4.98 4.99 4.93 4.96 2.2M
2023-07-03 4.98 5.01 4.95 4.97 2.6M
2023-06-30 4.88 4.93 4.88 4.93 2.0M
2023-06-29 4.87 4.91 4.86 4.87 2.3M
2023-06-28 4.88 4.90 4.79 4.88 3.5M
2023-06-27 4.75 4.91 4.75 4.87 3.0M
2023-06-26 4.84 4.84 4.75 4.76 3.1M
2023-06-21 4.96 4.99 4.85 4.85 4.4M
2023-06-20 5.03 5.04 4.95 4.97 4.0M
2023-06-19 5.11 5.12 5.01 5.04 2.8M
2023-06-16 5.08 5.13 5.06 5.12 2.5M
2023-06-15 5.03 5.09 5.00 5.07 2.8M
2023-06-14 5.07 5.07 5.02 5.03 2.1M
2023-06-13 5.05 5.11 5.04 5.07 2.0M
2023-06-12 5.13 5.14 4.99 5.05 4.5M
2023-06-09 5.14 5.19 5.10 5.11 3.0M
2023-06-08 5.09 5.18 5.09 5.17 1.6M
2023-06-07 5.15 5.17 5.11 5.12 1.4M
2023-06-06 5.25 5.25 5.11 5.13 2.0M
2023-06-05 5.20 5.24 5.18 5.20 1.5M
2023-06-02 5.19 5.23 5.17 5.20 2.1M
2023-06-01 5.11 5.24 5.08 5.17 3.3M
2023-05-31 5.12 5.15 5.07 5.11 1.7M
2023-05-30 5.14 5.15 5.07 5.12 2.0M
2023-05-29 5.20 5.22 5.12 5.13 1.8M
2023-05-26 5.19 5.22 5.10 5.19 2.6M
2023-05-25 5.14 5.21 5.10 5.16 2.2M
2023-05-24 5.21 5.22 5.15 5.17 1.9M
2023-05-23 5.24 5.26 5.20 5.21 1.8M
2023-05-22 5.25 5.26 5.22 5.24 1.7M
2023-05-19 5.33 5.33 5.22 5.26 2.5M
2023-05-18 5.34 5.37 5.28 5.31 2.2M
2023-05-17 5.30 5.39 5.28 5.34 2.9M
2023-05-16 5.38 5.40 5.30 5.31 2.3M
2023-05-15 5.42 5.42 5.28 5.35 2.8M
2023-05-12 5.45 5.45 5.37 5.39 2.6M
2023-05-11 5.43 5.46 5.40 5.43 2.4M
2023-05-10 5.39 5.44 5.37 5.42 3.6M
2023-05-09 5.37 5.49 5.36 5.40 6.7M
2023-05-08 5.31 5.40 5.30 5.36 2.9M
2023-05-05 5.35 5.35 5.24 5.32 3.4M
2023-05-04 5.24 5.35 5.24 5.32 3.3M
2023-04-28 5.19 5.27 5.17 5.26 2.5M
2023-04-27 5.21 5.26 5.14 5.17 2.7M
2023-04-26 5.17 5.22 5.11 5.20 1.8M
2023-04-25 5.31 5.34 5.10 5.14 4.3M
2023-04-24 5.36 5.36 5.25 5.31 3.5M
2023-04-21 5.40 5.44 5.36 5.36 4.4M
2023-04-20 5.42 5.47 5.36 5.44 3.7M
2023-04-19 5.48 5.49 5.40 5.42 2.8M
2023-04-18 5.53 5.55 5.45 5.49 3.8M
2023-04-17 5.47 5.54 5.45 5.53 3.1M
2023-04-14 5.50 5.58 5.47 5.47 3.9M
2023-04-13 5.44 5.53 5.40 5.53 4.7M
2023-04-12 5.43 5.49 5.41 5.44 3.4M
2023-04-11 5.37 5.45 5.36 5.42 2.9M
2023-04-10 5.43 5.46 5.37 5.41 4.1M
2023-04-07 5.42 5.50 5.39 5.42 3.4M
2023-04-06 5.37 5.47 5.34 5.44 4.1M
2023-04-04 5.45 5.46 5.37 5.38 3.2M
2023-04-03 5.46 5.46 5.38 5.43 2.8M
2023-03-31 5.39 5.45 5.38 5.41 1.9M
2023-03-30 5.39 5.44 5.34 5.38 3.0M
2023-03-29 5.45 5.53 5.39 5.41 2.6M
2023-03-28 5.60 5.60 5.48 5.50 2.8M
2023-03-27 5.64 5.69 5.51 5.57 3.5M
2023-03-24 5.74 5.74 5.62 5.66 3.1M
2023-03-23 5.72 5.74 5.68 5.72 2.7M
2023-03-22 5.78 5.79 5.70 5.74 2.4M
2023-03-21 5.69 5.75 5.67 5.75 3.0M
2023-03-20 5.70 5.79 5.66 5.69 3.8M
2023-03-17 5.71 5.87 5.69 5.74 3.1M
2023-03-16 5.75 5.82 5.66 5.66 3.6M
2023-03-15 5.58 5.83 5.56 5.81 6.0M
2023-03-14 5.63 5.69 5.53 5.56 3.8M
2023-03-13 5.74 5.74 5.60 5.69 4.2M
2023-03-10 5.81 5.82 5.69 5.71 3.7M
2023-03-09 5.84 5.84 5.77 5.82 2.5M
2023-03-08 5.78 5.86 5.76 5.82 2.5M
2023-03-07 5.92 5.92 5.80 5.80 4.1M
2023-03-06 5.88 5.93 5.87 5.89 4.2M
2023-03-03 5.89 5.92 5.85 5.89 3.7M
2023-03-02 5.85 5.89 5.83 5.87 3.8M
2023-03-01 5.79 5.90 5.79 5.85 4.6M
2023-02-28 5.74 5.79 5.69 5.78 3.3M
2023-02-27 5.79 5.81 5.68 5.71 3.0M
2023-02-24 5.83 5.84 5.72 5.79 2.9M
2023-02-23 5.85 5.87 5.79 5.83 4.1M
2023-02-22 5.86 5.86 5.79 5.83 5.6M
2023-02-21 5.89 5.92 5.81 5.88 5.7M
2023-02-20 5.77 5.89 5.75 5.89 7.6M
2023-02-17 5.77 5.87 5.74 5.75 6.0M
2023-02-16 5.81 5.92 5.73 5.77 9.8M
2023-02-15 5.80 5.87 5.75 5.78 5.7M
2023-02-14 5.78 5.82 5.74 5.75 4.3M
2023-02-13 5.72 5.80 5.61 5.78 7.5M
2023-02-10 5.68 5.72 5.66 5.69 2.8M
2023-02-09 5.65 5.70 5.63 5.68 4.1M
2023-02-08 5.68 5.74 5.62 5.65 2.9M
2023-02-07 5.65 5.72 5.64 5.71 4.1M
2023-02-06 5.64 5.70 5.62 5.66 2.8M
2023-02-03 5.69 5.72 5.62 5.67 4.2M
2023-02-02 5.70 5.76 5.67 5.71 7.0M
2023-02-01 5.65 5.70 5.59 5.70 6.4M
2023-01-31 5.55 5.63 5.51 5.60 4.3M
2023-01-30 5.42 5.62 5.42 5.55 8.9M
2023-01-20 5.29 5.43 5.27 5.42 4.2M
2023-01-19 5.24 5.32 5.20 5.30 2.8M
2023-01-18 5.23 5.28 5.23 5.27 1.6M
2023-01-17 5.32 5.32 5.22 5.24 3.0M
2023-01-16 5.24 5.31 5.20 5.28 4.0M
2023-01-13 5.20 5.27 5.19 5.23 3.8M
2023-01-12 5.26 5.27 5.20 5.21 2.3M
2023-01-11 5.31 5.36 5.26 5.26 3.4M
2023-01-10 5.38 5.39 5.31 5.31 2.7M
2023-01-09 5.40 5.43 5.37 5.39 2.5M
2023-01-06 5.45 5.52 5.38 5.39 3.7M
2023-01-05 5.48 5.52 5.41 5.45 3.4M
2023-01-04 5.42 5.54 5.39 5.49 4.9M
2023-01-03 5.36 5.44 5.33 5.42 3.0M