福建水泥(600802)股票行情
福建水泥(600802)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 5.25 | 5.28 | 0.01 | 0.19% | 5.25 | 5.33 | 93791 | 4968.80 | 2.05% |
| 2025-07-31 | 5.28 | 5.27 | -0.06 | -1.13% | 5.23 | 5.33 | 126244 | 6657.88 | 2.75% |
| 2025-07-30 | 5.38 | 5.33 | -0.04 | -0.74% | 5.26 | 5.39 | 149138 | 7947.79 | 3.25% |
| 2025-07-29 | 5.33 | 5.37 | 0.04 | 0.75% | 5.25 | 5.38 | 175936 | 9364.71 | 3.84% |
| 2025-07-28 | 5.33 | 5.33 | -0.01 | -0.19% | 5.29 | 5.37 | 140775 | 7503.41 | 3.07% |
| 2025-07-25 | 5.44 | 5.34 | -0.12 | -2.20% | 5.33 | 5.46 | 214482 | 11516.30 | 4.68% |
| 2025-07-24 | 5.32 | 5.46 | 0.11 | 2.06% | 5.22 | 5.51 | 393723 | 21196.81 | 8.59% |
| 2025-07-23 | 5.72 | 5.35 | -0.53 | -9.01% | 5.33 | 5.72 | 570571 | 31198.04 | 12.45% |
| 2025-07-22 | 5.63 | 5.88 | 0.29 | 5.19% | 5.53 | 6.15 | 879432 | 50498.71 | 19.19% |
| 2025-07-21 | 5.28 | 5.59 | 0.51 | 10.04% | 5.20 | 5.59 | 421600 | 22763.55 | 9.20% |
| 2025-07-18 | 5.14 | 5.08 | -0.03 | -0.59% | 5.05 | 5.15 | 98773 | 5030.50 | 2.16% |
| 2025-07-17 | 5.09 | 5.11 | 0.01 | 0.20% | 5.07 | 5.16 | 97757 | 4995.60 | 2.13% |
| 2025-07-16 | 5.10 | 5.10 | -0.04 | -0.78% | 5.08 | 5.17 | 123319 | 6310.91 | 2.69% |
| 2025-07-15 | 5.22 | 5.14 | -0.13 | -2.47% | 5.11 | 5.28 | 175044 | 9050.50 | 3.82% |
| 2025-07-14 | 5.13 | 5.27 | 0.03 | 0.57% | 5.13 | 5.31 | 193642 | 10153.50 | 4.23% |
| 2025-07-11 | 5.42 | 5.24 | -0.19 | -3.50% | 5.17 | 5.46 | 375811 | 19696.07 | 8.20% |
| 2025-07-10 | 5.36 | 5.43 | 0.11 | 2.07% | 5.28 | 5.52 | 535338 | 28874.26 | 11.68% |
| 2025-07-09 | 5.54 | 5.32 | 0.18 | 3.50% | 5.28 | 5.65 | 680665 | 37270.71 | 14.85% |
| 2025-07-08 | 5.08 | 5.14 | 0.11 | 2.19% | 4.98 | 5.18 | 269674 | 13735.75 | 5.88% |
| 2025-07-07 | 4.95 | 5.03 | 0.03 | 0.60% | 4.85 | 5.09 | 337799 | 16944.82 | 7.37% |
| 2025-07-04 | 5.10 | 5.00 | -0.10 | -1.96% | 4.99 | 5.26 | 530642 | 27116.35 | 11.58% |
| 2025-07-03 | 5.21 | 5.10 | 0.00 | 0.00% | 4.95 | 5.40 | 769493 | 39828.59 | 16.79% |
| 2025-07-02 | 4.64 | 5.10 | 0.46 | 9.91% | 4.62 | 5.10 | 254700 | 12555.11 | 5.56% |
| 2025-07-01 | 4.67 | 4.64 | -0.01 | -0.22% | 4.60 | 4.71 | 71557 | 3325.66 | 1.56% |
| 2025-06-30 | 4.62 | 4.65 | 0.01 | 0.22% | 4.61 | 4.68 | 56072 | 2604.03 | 1.22% |
| 2025-06-27 | 4.61 | 4.64 | 0.02 | 0.43% | 4.56 | 4.68 | 78688 | 3650.58 | 1.72% |
| 2025-06-26 | 4.66 | 4.62 | -0.03 | -0.65% | 4.58 | 4.67 | 52803 | 2437.69 | 1.15% |
| 2025-06-25 | 4.59 | 4.65 | 0.07 | 1.53% | 4.57 | 4.68 | 102693 | 4759.70 | 2.24% |
| 2025-06-24 | 4.54 | 4.58 | 0.03 | 0.66% | 4.53 | 4.61 | 67379 | 3090.77 | 1.47% |
| 2025-06-23 | 4.42 | 4.55 | 0.11 | 2.48% | 4.39 | 4.55 | 65662 | 2946.23 | 1.43% |
| 2025-06-20 | 4.47 | 4.44 | -0.02 | -0.45% | 4.42 | 4.52 | 59300 | 2643.91 | 1.29% |
| 2025-06-19 | 4.57 | 4.46 | -0.12 | -2.62% | 4.42 | 4.62 | 70475 | 3179.19 | 1.54% |
| 2025-06-18 | 4.56 | 4.58 | -0.01 | -0.22% | 4.52 | 4.61 | 67049 | 3064.82 | 1.46% |
| 2025-06-17 | 4.56 | 4.59 | 0.00 | 0.00% | 4.54 | 4.63 | 77012 | 3530.39 | 1.68% |
| 2025-06-16 | 4.62 | 4.59 | 0.01 | 0.22% | 4.55 | 4.65 | 79205 | 3637.25 | 1.73% |
| 2025-06-13 | 4.61 | 4.58 | 0.00 | 0.00% | 4.53 | 4.65 | 83812 | 3824.53 | 1.83% |
| 2025-06-12 | 4.58 | 4.58 | -0.03 | -0.65% | 4.54 | 4.61 | 93617 | 4275.48 | 2.04% |
| 2025-06-11 | 4.59 | 4.61 | 0.04 | 0.88% | 4.56 | 4.74 | 114170 | 5292.90 | 2.49% |
| 2025-06-10 | 4.60 | 4.57 | -0.04 | -0.87% | 4.52 | 4.64 | 76214 | 3485.09 | 1.66% |
| 2025-06-09 | 4.65 | 4.61 | -0.01 | -0.22% | 4.56 | 4.65 | 94043 | 4317.33 | 2.05% |
| 2025-06-06 | 4.56 | 4.62 | 0.08 | 1.76% | 4.52 | 4.64 | 99195 | 4563.82 | 2.16% |
| 2025-06-05 | 4.58 | 4.54 | -0.04 | -0.87% | 4.49 | 4.62 | 75862 | 3448.44 | 1.66% |
| 2025-06-04 | 4.53 | 4.58 | 0.09 | 2.00% | 4.48 | 4.60 | 68094 | 3095.34 | 1.49% |
| 2025-06-03 | 4.50 | 4.49 | 0.00 | 0.00% | 4.44 | 4.56 | 69518 | 3132.28 | 1.52% |
| 2025-05-30 | 4.49 | 4.49 | 0.02 | 0.45% | 4.44 | 4.52 | 53888 | 2414.39 | 1.18% |
| 2025-05-29 | 4.40 | 4.47 | 0.06 | 1.36% | 4.38 | 4.51 | 73877 | 3302.28 | 1.61% |
| 2025-05-28 | 4.42 | 4.41 | -0.02 | -0.45% | 4.38 | 4.46 | 39493 | 1740.35 | 0.86% |
| 2025-05-27 | 4.36 | 4.43 | 0.05 | 1.14% | 4.34 | 4.43 | 53744 | 2359.09 | 1.17% |
| 2025-05-26 | 4.32 | 4.38 | 0.06 | 1.39% | 4.31 | 4.41 | 45978 | 2006.70 | 1.00% |
| 2025-05-23 | 4.39 | 4.32 | -0.06 | -1.37% | 4.30 | 4.42 | 66924 | 2917.09 | 1.46% |
| 2025-05-22 | 4.46 | 4.38 | -0.10 | -2.23% | 4.37 | 4.49 | 55851 | 2466.53 | 1.22% |
| 2025-05-21 | 4.48 | 4.48 | 0.01 | 0.22% | 4.42 | 4.49 | 59375 | 2643.76 | 1.30% |
| 2025-05-20 | 4.47 | 4.47 | -0.01 | -0.22% | 4.42 | 4.50 | 50417 | 2246.15 | 1.10% |
| 2025-05-19 | 4.34 | 4.48 | 0.15 | 3.46% | 4.34 | 4.50 | 90382 | 4019.92 | 1.97% |
| 2025-05-16 | 4.35 | 4.33 | 0.01 | 0.23% | 4.30 | 4.39 | 80830 | 3515.59 | 1.76% |
| 2025-05-15 | 4.32 | 4.32 | 0.02 | 0.47% | 4.27 | 4.36 | 67123 | 2899.37 | 1.46% |
| 2025-05-14 | 4.32 | 4.30 | -0.02 | -0.46% | 4.27 | 4.35 | 69899 | 3007.94 | 1.53% |
| 2025-05-13 | 4.37 | 4.32 | -0.01 | -0.23% | 4.30 | 4.39 | 50605 | 2195.21 | 1.10% |
| 2025-05-12 | 4.42 | 4.33 | -0.04 | -0.92% | 4.30 | 4.42 | 52257 | 2264.14 | 1.14% |
| 2025-05-09 | 4.40 | 4.37 | -0.01 | -0.23% | 4.35 | 4.44 | 66835 | 2932.76 | 1.46% |
| 2025-05-08 | 4.35 | 4.38 | 0.03 | 0.69% | 4.28 | 4.40 | 73214 | 3182.75 | 1.60% |
| 2025-05-07 | 4.38 | 4.35 | 0.02 | 0.46% | 4.31 | 4.42 | 84810 | 3694.39 | 1.85% |
| 2025-05-06 | 4.22 | 4.33 | 0.09 | 2.12% | 4.22 | 4.34 | 74916 | 3225.06 | 1.63% |
| 2025-04-30 | 4.25 | 4.24 | 0.00 | 0.00% | 4.19 | 4.31 | 65963 | 2804.43 | 1.44% |
| 2025-04-29 | 4.18 | 4.24 | 0.06 | 1.44% | 4.16 | 4.31 | 85024 | 3617.00 | 1.86% |
| 2025-04-28 | 4.34 | 4.18 | -0.14 | -3.24% | 4.14 | 4.34 | 82028 | 3436.63 | 1.79% |
| 2025-04-25 | 4.24 | 4.32 | 0.07 | 1.65% | 4.24 | 4.36 | 73790 | 3193.03 | 1.61% |
| 2025-04-24 | 4.26 | 4.25 | 0.02 | 0.47% | 4.20 | 4.31 | 60006 | 2554.47 | 1.31% |
| 2025-04-23 | 4.30 | 4.23 | 0.02 | 0.48% | 4.21 | 4.32 | 67498 | 2877.94 | 1.47% |
| 2025-04-22 | 4.18 | 4.21 | 0.05 | 1.20% | 4.17 | 4.24 | 61365 | 2579.74 | 1.34% |
| 2025-04-21 | 4.15 | 4.16 | -0.02 | -0.48% | 4.12 | 4.21 | 53260 | 2212.48 | 1.16% |
| 2025-04-18 | 4.17 | 4.18 | 0.01 | 0.24% | 4.09 | 4.21 | 58512 | 2428.71 | 1.28% |
| 2025-04-17 | 4.10 | 4.17 | 0.08 | 1.96% | 4.04 | 4.19 | 63569 | 2644.88 | 1.39% |
| 2025-04-16 | 4.10 | 4.09 | -0.04 | -0.97% | 4.00 | 4.15 | 64078 | 2611.46 | 1.40% |
| 2025-04-15 | 4.14 | 4.13 | -0.02 | -0.48% | 4.09 | 4.26 | 52773 | 2180.12 | 1.15% |
| 2025-04-14 | 4.14 | 4.15 | 0.09 | 2.22% | 4.11 | 4.24 | 76118 | 3179.68 | 1.66% |
| 2025-04-11 | 4.13 | 4.06 | -0.07 | -1.69% | 4.02 | 4.15 | 90072 | 3680.62 | 1.97% |
| 2025-04-10 | 3.95 | 4.13 | 0.21 | 5.36% | 3.89 | 4.19 | 128508 | 5245.13 | 2.80% |
| 2025-04-09 | 3.70 | 3.92 | 0.16 | 4.26% | 3.40 | 3.94 | 132021 | 4920.74 | 2.88% |
| 2025-04-08 | 3.86 | 3.76 | -0.15 | -3.84% | 3.66 | 3.90 | 147985 | 5561.26 | 3.23% |
上证大盘股票行情在线 K线走势图
