福建水泥（600802）历史行情
以下为福建水泥近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 7.070 | 7.190 | 7.530 | 6.710 | 0.050 | 0.700% | 7,140.42万 | 4.98亿 | 15.582% |
| 2026-10-08 | 6.740 | 7.140 | 7.840 | 6.700 | -0.100 | -1.381% | 78.95万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.720 | 7.240 | 7.490 | 6.250 | 0.300 | 4.323% | 11,131.41万 | 7.62亿 | 24.291% |
| 2026-10-06 | 6.720 | 7.240 | 7.490 | 6.250 | 0.300 | 4.323% | 11,131.41万 | 7.62亿 | 24.291% |
| 2026-10-05 | 6.720 | 7.240 | 7.490 | 6.250 | 0.300 | 4.323% | 11,131.41万 | 7.62亿 | 24.291% |
| 2026-10-02 | 6.720 | 7.240 | 7.490 | 6.250 | 0.300 | 4.323% | 11,131.41万 | 7.62亿 | 24.291% |
| 2026-10-01 | 6.720 | 7.240 | 7.490 | 6.250 | 0.300 | 4.323% | 11,131.41万 | 7.62亿 | 24.291% |
| 2026-09-30 | 6.720 | 7.240 | 7.490 | 6.250 | 0.300 | 4.323% | 111.31万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.550 | 6.940 | 7.280 | 6.550 | -0.340 | -4.670% | 107.99万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.660 | 7.280 | 7.280 | 6.620 | 0.660 | 9.970% | 85.66万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.800 | 6.620 | 6.620 | 5.530 | 0.600 | 9.967% | 7,047.84万 | 4.19亿 | 15.380% |
| 2026-09-24 | 5.800 | 6.620 | 6.620 | 5.530 | 0.600 | 9.967% | 70.48万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.450 | 6.020 | 6.020 | 5.360 | 0.550 | 10.055% | 36.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.560 | 5.470 | 5.600 | 5.400 | -0.140 | -2.496% | 27.14万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.700 | 5.610 | 5.790 | 5.550 | -0.130 | -2.265% | 33.53万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.690 | 5.740 | 6.000 | 5.530 | -0.030 | -0.520% | 42.90万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.800 | 5.770 | 5.910 | 5.420 | -0.250 | -4.153% | 56.40万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.570 | 6.020 | 6.300 | 5.570 | 0.260 | 4.514% | 64.00万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.650 | 5.760 | 6.220 | 5.490 | -0.100 | -1.706% | 66.03万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.350 | 5.860 | 5.860 | 5.220 | 0.530 | 9.944% | 40.79万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.460 | 5.330 | 5.610 | 5.290 | -0.280 | -4.991% | 34.31万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.300 | 5.610 | 5.880 | 5.250 | 0.250 | 4.664% | 46.03万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.180 | 5.360 | 5.440 | 5.090 | 0.160 | 3.077% | 38.06万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.150 | 5.200 | 5.260 | 5.080 | -0.020 | -0.383% | 29.49万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.040 | 5.220 | 5.530 | 4.920 | 0.010 | 0.192% | 55.14万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.770 | 5.210 | 5.210 | 4.740 | 0.470 | 9.916% | 24.61万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.860 | 4.740 | 4.940 | 4.730 | -0.110 | -2.268% | 6.05万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.900 | 4.850 | 4.900 | 4.760 | -0.030 | -0.615% | 7.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.760 | 4.880 | 4.900 | 4.760 | 0.110 | 2.306% | 6.96万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.840 | 4.770 | 4.880 | 4.750 | -0.040 | -0.832% | 7.21万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.710 | 4.810 | 4.830 | 4.680 | 0.100 | 2.123% | 5.50万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.670 | 4.710 | 4.730 | 4.660 | -0.010 | -0.212% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.700 | 4.720 | 4.760 | 4.670 | 0.040 | 0.855% | 6.06万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.560 | 4.680 | 4.690 | 4.520 | 0.130 | 2.857% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.600 | 4.550 | 4.650 | 4.490 | -0.050 | -1.087% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.590 | 4.600 | 4.650 | 4.490 | 0.010 | 0.218% | 5.68万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.500 | 4.590 | 4.600 | 4.480 | 0.110 | 2.455% | 5.31万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.620 | 4.480 | 4.620 | 4.460 | -0.140 | -3.030% | 6.35万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.600 | 4.620 | 4.670 | 4.560 | 0.010 | 0.217% | 5.78万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.500 | 4.610 | 4.620 | 4.470 | 0.110 | 2.444% | 4.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.560 | 4.500 | 4.560 | 4.440 | -0.020 | -0.442% | 5.08万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.620 | 4.520 | 4.620 | 4.500 | -0.080 | -1.739% | 5.64万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.540 | 4.600 | 4.640 | 4.530 | 0.060 | 1.322% | 5.13万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.550 | 4.540 | 4.590 | 4.460 | -0.030 | -0.656% | 6.57万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.390 | 4.570 | 4.580 | 4.350 | 0.190 | 4.338% | 7.44万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.440 | 4.380 | 4.470 | 4.290 | -0.080 | -1.794% | 5.94万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.390 | 4.460 | 4.480 | 4.330 | 0.070 | 1.595% | 6.45万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.450 | 4.390 | 4.460 | 4.330 | 0.010 | 0.228% | 6.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.470 | 4.380 | 4.500 | 4.370 | -0.040 | -0.905% | 6.90万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.230 | 4.420 | 4.450 | 4.200 | 0.200 | 4.739% | 9.10万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.160 | 4.220 | 4.220 | 4.120 | 0.070 | 1.687% | 5.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.180 | 4.150 | 4.260 | 4.100 | -0.030 | -0.718% | 6.44万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.050 | 4.180 | 4.200 | 4.040 | 0.130 | 3.210% | 6.80万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.970 | 4.050 | 4.120 | 3.960 | 0.040 | 0.998% | 5.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.870 | 4.010 | 4.030 | 3.870 | 0.110 | 2.821% | 5.90万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.020 | 3.900 | 4.030 | 3.870 | -0.120 | -2.985% | 5.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.840 | 4.020 | 4.040 | 3.830 | 0.170 | 4.416% | 7.75万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.930 | 3.850 | 3.960 | 3.800 | -0.050 | -1.282% | 6.77万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.980 | 3.900 | 4.000 | 3.650 | -0.070 | -1.763% | 13.11万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.150 | 3.970 | 4.260 | 3.900 | -0.170 | -4.106% | 9.42万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.280 | 4.140 | 4.400 | 4.090 | -0.140 | -3.271% | 8.43万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.250 | 4.280 | 4.340 | 4.180 | 0.030 | 0.706% | 5.77万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.160 | 4.250 | 4.350 | 4.160 | 0.030 | 0.711% | 6.68万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.080 | 4.220 | 4.250 | 4.040 | 0.140 | 3.431% | 8.00万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.240 | 4.080 | 4.290 | 4.070 | -0.190 | -4.450% | 8.16万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.100 | 4.270 | 4.360 | 4.030 | 0.140 | 3.390% | 9.90万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.120 | 4.130 | 4.220 | 4.030 | -0.010 | -0.242% | 7.42万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.120 | 4.140 | 4.170 | 4.050 | 0.020 | 0.485% | 5.66万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.280 | 4.120 | 4.320 | 4.110 | -0.160 | -3.738% | 6.00万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.350 | 4.280 | 4.430 | 4.270 | -0.070 | -1.609% | 6.39万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.330 | 4.350 | 4.400 | 4.270 | 0.070 | 1.636% | 7.19万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.270 | 4.280 | 4.470 | 4.220 | 0.010 | 0.234% | 8.44万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.140 | 4.270 | 4.320 | 4.100 | 0.150 | 3.641% | 8.91万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.180 | 4.120 | 4.210 | 4.070 | -0.040 | -0.962% | 7.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.160 | 4.160 | 4.200 | 4.000 | -0.030 | -0.716% | 8.16万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.300 | 4.190 | 4.310 | 4.110 | -0.100 | -2.331% | 6.74万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.340 | 4.290 | 4.340 | 4.200 | -0.010 | -0.233% | 7.78万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.540 | 4.300 | 4.560 | 4.250 | -0.230 | -5.077% | 9.79万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.500 | 4.530 | 4.640 | 4.450 | 0.030 | 0.667% | 9.25万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.500 | 4.500 | 4.500 | 4.270 | 0.020 | 0.446% | 8.72万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.550 | 4.480 | 4.560 | 4.400 | -0.090 | -1.969% | 7.08万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.670 | 4.570 | 4.690 | 4.530 | -0.100 | -2.141% | 7.04万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.730 | 4.670 | 4.740 | 4.620 | -0.060 | -1.268% | 9.57万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.860 | 4.730 | 4.960 | 4.690 | -0.070 | -1.458% | 6.19万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.800 | 4.800 | 4.850 | 4.670 | 0.050 | 1.053% | 6.38万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.720 | 4.750 | 4.800 | 4.680 | -0.060 | -1.247% | 4.04万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.840 | 4.810 | 4.900 | 4.680 | -0.060 | -1.232% | 5.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.870 | 4.870 | 4.910 | 4.780 | 0.060 | 1.247% | 6.02万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.890 | 4.810 | 5.000 | 4.700 | -0.180 | -3.607% | 7.81万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.950 | 4.990 | 5.030 | 4.840 | 0.070 | 1.423% | 6.08万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.980 | 4.920 | 5.040 | 4.870 | -0.100 | -1.992% | 5.81万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.060 | 5.020 | 5.080 | 4.960 | -0.050 | -0.986% | 6.12万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.220 | 5.070 | 5.250 | 5.040 | -0.160 | -3.059% | 7.03万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.020 | 5.230 | 5.260 | 4.950 | 0.160 | 3.156% | 7.98万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.100 | 5.070 | 5.220 | 5.020 | -0.060 | -1.170% | 8.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.020 | 5.130 | 5.160 | 4.990 | 0.060 | 1.183% | 6.26万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.200 | 5.070 | 5.200 | 5.010 | -0.130 | -2.500% | 6.16万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.300 | 5.200 | 5.310 | 5.140 | -0.120 | -2.256% | 6.47万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.440 | 5.320 | 5.490 | 5.270 | -0.080 | -1.481% | 5.19万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.300 | 5.400 | 5.440 | 5.220 | 0.100 | 1.887% | 6.35万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.510 | 5.300 | 5.620 | 5.280 | -0.180 | -3.285% | 7.31万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.580 | 5.480 | 5.580 | 5.430 | -0.100 | -1.792% | 4.98万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.580 | 5.580 | 5.630 | 5.470 | 0.030 | 0.541% | 6.12万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.600 | 5.550 | 5.600 | 5.440 | 0.000 | 0.000% | 9.28万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.660 | 5.550 | 5.720 | 5.480 | -0.110 | -1.943% | 7.42万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.810 | 5.660 | 5.820 | 5.640 | -0.130 | -2.245% | 6.92万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.790 | 5.790 | 5.850 | 5.720 | 0.000 | 0.000% | 7.90万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.840 | 5.790 | 5.860 | 5.740 | -0.070 | -1.195% | 6.85万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.880 | 5.860 | 5.920 | 5.830 | -0.020 | -0.340% | 7.64万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.730 | 5.880 | 5.880 | 5.720 | 0.150 | 2.618% | 8.58万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.820 | 5.730 | 5.820 | 5.710 | -0.020 | -0.348% | 6.67万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.680 | 5.750 | 5.840 | 5.660 | 0.090 | 1.590% | 9.85万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.640 | 5.660 | 5.670 | 5.560 | 0.050 | 0.891% | 6.15万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.480 | 5.610 | 5.650 | 5.480 | 0.050 | 0.899% | 7.05万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.540 | 5.560 | 5.620 | 5.460 | 0.000 | 0.000% | 8.56万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.460 | 5.560 | 5.580 | 5.290 | 0.060 | 1.091% | 10.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.450 | 5.500 | 5.530 | 5.400 | 0.040 | 0.733% | 6.64万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.580 | 5.460 | 5.580 | 5.390 | -0.120 | -2.151% | 8.29万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.620 | 5.580 | 5.620 | 5.560 | -0.040 | -0.712% | 4.60万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.690 | 5.620 | 5.690 | 5.560 | -0.050 | -0.882% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.600 | 5.670 | 5.690 | 5.580 | 0.080 | 1.431% | 6.95万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.670 | 5.590 | 5.670 | 5.550 | -0.080 | -1.411% | 8.14万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.600 | 5.670 | 5.680 | 5.550 | 0.050 | 0.890% | 7.64万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.700 | 5.620 | 5.700 | 5.590 | -0.080 | -1.404% | 8.58万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.900 | 5.700 | 5.900 | 5.560 | -0.110 | -1.893% | 15.26万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.990 | 5.810 | 6.000 | 5.740 | 0.000 | 0.000% | 14.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.890 | 5.800 | 5.900 | 5.760 | 0.000 | 0.000% | 9.23万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.060 | 5.830 | 6.060 | 5.820 | 0.000 | 0.000% | 11.74万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.060 | 6.080 | 6.100 | 6.000 | 0.000 | 0.000% | 10.80万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.870 | 5.930 | 6.010 | 5.840 | 0.000 | 0.000% | 12.90万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.070 | 5.830 | 6.200 | 5.790 | 0.000 | 0.000% | 15.92万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.150 | 6.100 | 6.330 | 6.080 | 0.000 | 0.000% | 17.63万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.400 | 6.110 | 6.530 | 6.080 | 0.000 | 0.000% | 25.41万 | 0.00亿 | 0.000% |