福建水泥
sh600802 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.70
涨跌幅
-6.42%
成交量
88,283,200 股
成交额
603,701,696 元
换手率
19.27%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.98 | 6.70 | 7.16 | 6.62 | -6.42% | 88,283,200 | 603,701,696 | 19.27 |
| 2026-10-13 | 6.36 | 7.16 | 7.16 | 6.17 | +9.98% | 98,765,500 | 692,878,272 | 21.55 |
| 2026-10-12 | 7.10 | 6.51 | 7.34 | 6.47 | -9.46% | 76,115,800 | 517,025,472 | 16.61 |
| 2026-10-09 | 7.07 | 7.19 | 7.53 | 6.71 | +0.70% | 71,404,100 | 497,924,992 | 15.58 |
| 2026-10-08 | 6.74 | 7.14 | 7.84 | 6.70 | -1.38% | 78,945,400 | 572,618,368 | 17.23 |
| 2026-09-30 | 6.72 | 7.24 | 7.49 | 6.25 | +4.32% | 111,314,000 | 761,625,728 | 24.29 |
| 2026-09-29 | 6.55 | 6.94 | 7.28 | 6.55 | -4.67% | 107,987,500 | 741,719,552 | 23.57 |
| 2026-09-28 | 6.66 | 7.28 | 7.28 | 6.62 | +9.97% | 85,656,300 | 604,124,672 | 18.69 |
| 2026-09-24 | 5.80 | 6.62 | 6.62 | 5.53 | +9.97% | 70,478,300 | 418,892,416 | 15.38 |
| 2026-09-23 | 5.45 | 6.02 | 6.02 | 5.36 | +10.05% | 36,712,700 | 213,775,488 | 8.01 |
| 2026-09-22 | 5.56 | 5.47 | 5.60 | 5.40 | -2.50% | 27,136,300 | 149,112,288 | 5.92 |
| 2026-09-21 | 5.70 | 5.61 | 5.79 | 5.55 | -2.26% | 33,528,900 | 188,290,672 | 7.32 |
| 2026-09-18 | 5.69 | 5.74 | 6.00 | 5.53 | -0.52% | 42,898,900 | 248,037,104 | 9.36 |
| 2026-09-17 | 5.80 | 5.77 | 5.91 | 5.42 | -4.15% | 56,400,300 | 316,234,912 | 12.31 |
| 2026-09-16 | 5.57 | 6.02 | 6.30 | 5.57 | +4.51% | 64,004,700 | 381,807,200 | 13.97 |
| 2026-09-15 | 5.65 | 5.76 | 6.22 | 5.49 | -1.71% | 66,028,900 | 381,664,512 | 14.41 |
| 2026-09-14 | 5.35 | 5.86 | 5.86 | 5.22 | +9.94% | 40,791,000 | 224,807,760 | 8.90 |
| 2026-09-11 | 5.46 | 5.33 | 5.61 | 5.29 | -4.99% | 34,306,200 | 185,638,688 | 7.49 |
| 2026-09-10 | 5.30 | 5.61 | 5.88 | 5.25 | +4.66% | 46,029,500 | 255,380,352 | 10.04 |
| 2026-09-09 | 5.18 | 5.36 | 5.44 | 5.09 | +3.08% | 38,064,200 | 201,349,488 | 8.31 |
| 2026-09-08 | 5.15 | 5.20 | 5.26 | 5.08 | -0.38% | 29,489,100 | 152,135,600 | 6.44 |
| 2026-09-07 | 5.04 | 5.22 | 5.53 | 4.92 | +0.19% | 55,139,200 | 284,920,800 | 12.03 |
| 2026-09-04 | 4.77 | 5.21 | 5.21 | 4.74 | +9.92% | 24,609,800 | 126,192,112 | 5.37 |
| 2026-09-03 | 4.86 | 4.74 | 4.94 | 4.73 | -2.27% | 6,046,200 | 29,063,226 | 1.32 |
| 2026-09-02 | 4.90 | 4.85 | 4.90 | 4.76 | -0.61% | 7,921,900 | 38,127,144 | 1.73 |
| 2026-09-01 | 4.76 | 4.88 | 4.90 | 4.76 | +2.31% | 6,958,500 | 33,799,744 | 1.52 |
| 2026-08-31 | 4.84 | 4.77 | 4.88 | 4.75 | -0.83% | 7,206,200 | 34,558,220 | 1.57 |
| 2026-08-28 | 4.71 | 4.81 | 4.83 | 4.68 | +2.12% | 5,504,500 | 26,278,370 | 1.20 |
| 2026-08-27 | 4.67 | 4.71 | 4.73 | 4.66 | -0.21% | 4,595,500 | 21,606,184 | 1.00 |
| 2026-08-26 | 4.70 | 4.72 | 4.76 | 4.67 | +0.85% | 6,057,500 | 28,570,124 | 1.32 |
需要全历史数据与程序化访问？
查看 福建水泥 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600802 获取全部历史日线。