福建水泥(600802)股票信息
| 股票代码 | 600802 |
| 股票名称 | 福建水泥 |
| 最新价/元 | 3.27 |
| 涨跌额/元 | -0.12 |
| 涨跌幅/% | -3.54 |
| 买入/元 | 3.26 |
| 卖出/元 | 3.27 |
| 昨收/元 | 3.39 |
| 今开/元 | 3.39 |
| 最高/元 | 3.42 |
| 最低/元 | 3.22 |
| 成交量/手 | 130508.55 |
| 成交额/万 | 4329.01 |
| 股净值/元 | -4.65 |
| 市净率 | 1.35 |
| 总市值/万 | 149847.23 |
| 流通值/万 | 149847.23 |
| 换手率/% | 2.85 |
| 入市日期 | 1994-01-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
福建水泥(600802)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 3.39 | 3.27 | -0.12 | -3.54 | 130508.55 | 4329.01 | 2.85 |
| 2024-10-10 | 3.40 | 3.39 | -0.07 | -2.02 | 164384.17 | 5586.87 | 3.59 |
| 2024-10-09 | 3.71 | 3.46 | -0.38 | -9.90 | 210229.66 | 7429.49 | 4.59 |
| 2024-10-08 | 3.94 | 3.84 | 0.26 | 7.26 | 483846.07 | 18328.87 | 10.56 |
| 2024-09-30 | 3.52 | 3.58 | 0.33 | 10.15 | 410036.88 | 14536.25 | 8.95 |
| 2024-09-27 | 3.22 | 3.25 | 0.07 | 2.20 | 179920.56 | 5764.44 | 3.93 |
| 2024-09-26 | 3.07 | 3.18 | 0.11 | 3.58 | 214613.52 | 6695.46 | 4.68 |
| 2024-09-25 | 3.05 | 3.07 | -0.02 | -0.65 | 379012.96 | 11751.18 | 8.27 |
| 2024-09-24 | 2.84 | 3.09 | 0.28 | 9.96 | 343944.41 | 10454.79 | 7.51 |
| 2024-09-23 | 2.78 | 2.81 | 0.03 | 1.08 | 30168.00 | 844.57 | 0.66 |
| 2024-09-20 | 2.80 | 2.78 | -0.02 | -0.71 | 34581.20 | 964.83 | 0.75 |
| 2024-09-19 | 2.71 | 2.80 | 0.10 | 3.70 | 78997.47 | 2192.15 | 1.72 |
| 2024-09-18 | 2.73 | 2.70 | -0.03 | -1.10 | 57173.60 | 1528.75 | 1.25 |
| 2024-09-13 | 2.73 | 2.73 | -0.01 | -0.37 | 40913.10 | 1116.93 | 0.89 |
| 2024-09-12 | 2.71 | 2.74 | 0.05 | 1.86 | 34509.61 | 943.98 | 0.75 |
| 2024-09-11 | 2.73 | 2.69 | -0.05 | -1.83 | 27851.97 | 754.96 | 0.61 |
| 2024-09-10 | 2.76 | 2.74 | 0.01 | 0.37 | 26436.60 | 720.23 | 0.58 |
| 2024-09-09 | 2.69 | 2.73 | 0.03 | 1.11 | 37995.00 | 1036.58 | 0.83 |
| 2024-09-06 | 2.77 | 2.70 | -0.06 | -2.17 | 35202.00 | 957.60 | 0.77 |
| 2024-09-05 | 2.70 | 2.76 | 0.07 | 2.60 | 32833.20 | 900.92 | 0.72 |
| 2024-09-04 | 2.73 | 2.69 | -0.06 | -2.18 | 33874.20 | 922.00 | 0.74 |
| 2024-09-03 | 2.74 | 2.75 | -0.01 | -0.36 | 32290.00 | 887.19 | 0.70 |
| 2024-09-02 | 2.77 | 2.76 | -0.01 | -0.36 | 39696.01 | 1106.56 | 0.87 |
| 2024-08-30 | 2.72 | 2.77 | 0.05 | 1.84 | 53797.00 | 1484.98 | 1.17 |
| 2024-08-29 | 2.71 | 2.72 | 0.01 | 0.37 | 38669.32 | 1043.17 | 0.84 |
| 2024-08-28 | 2.67 | 2.71 | 0.04 | 1.50 | 33062.61 | 895.68 | 0.72 |
| 2024-08-27 | 2.73 | 2.67 | -0.05 | -1.84 | 36077.40 | 973.37 | 0.79 |
| 2024-08-26 | 2.60 | 2.72 | 0.10 | 3.82 | 65689.00 | 1771.77 | 1.43 |
| 2024-08-23 | 2.65 | 2.62 | -0.02 | -0.76 | 38810.70 | 1012.94 | 0.85 |
| 2024-08-22 | 2.70 | 2.64 | -0.05 | -1.86 | 31773.56 | 848.08 | 0.69 |
| 2024-08-21 | 2.73 | 2.69 | -0.03 | -1.10 | 29701.40 | 800.17 | 0.65 |
| 2024-08-20 | 2.81 | 2.72 | -0.07 | -2.51 | 34036.92 | 933.37 | 0.74 |
| 2024-08-19 | 2.80 | 2.79 | -0.03 | -1.06 | 33746.00 | 940.77 | 0.74 |
| 2024-08-16 | 2.85 | 2.82 | -0.03 | -1.05 | 39341.00 | 1108.76 | 0.86 |
| 2024-08-15 | 2.85 | 2.85 | -0.03 | -1.04 | 55385.01 | 1572.90 | 1.21 |
| 2024-08-14 | 2.86 | 2.88 | 0.04 | 1.41 | 71117.31 | 2059.13 | 1.55 |
| 2024-08-13 | 2.80 | 2.84 | 0.03 | 1.07 | 37141.00 | 1042.91 | 0.81 |
| 2024-08-12 | 2.84 | 2.81 | -0.04 | -1.40 | 40169.00 | 1130.91 | 0.88 |
| 2024-08-09 | 2.87 | 2.85 | -0.01 | -0.35 | 39358.80 | 1131.37 | 0.86 |
| 2024-08-08 | 2.88 | 2.86 | 0.03 | 1.06 | 45428.97 | 1293.28 | 0.99 |
| 2024-08-07 | 2.86 | 2.83 | 0.00 | 0.00 | 37542.00 | 1061.11 | 0.82 |
| 2024-08-06 | 2.79 | 2.83 | 0.05 | 1.80 | 34066.96 | 956.95 | 0.74 |
| 2024-08-05 | 2.81 | 2.78 | -0.05 | -1.77 | 41807.40 | 1177.57 | 0.91 |
| 2024-08-02 | 2.81 | 2.83 | -0.01 | -0.35 | 36889.00 | 1047.01 | 0.81 |
| 2024-08-01 | 2.84 | 2.84 | 0.00 | 0.00 | 43393.60 | 1234.36 | 0.95 |
| 2024-07-31 | 2.77 | 2.84 | 0.09 | 3.27 | 46675.98 | 1310.55 | 1.02 |
| 2024-07-30 | 2.72 | 2.75 | 0.05 | 1.85 | 28741.40 | 785.41 | 0.63 |
| 2024-07-29 | 2.70 | 2.70 | 0.00 | 0.00 | 34891.16 | 944.29 | 0.76 |
| 2024-07-26 | 2.67 | 2.70 | 0.03 | 1.12 | 35228.72 | 951.37 | 0.77 |
| 2024-07-25 | 2.64 | 2.67 | 0.03 | 1.14 | 34971.80 | 929.04 | 0.76 |
| 2024-07-24 | 2.69 | 2.64 | -0.03 | -1.12 | 32986.20 | 873.97 | 0.72 |
| 2024-07-23 | 2.70 | 2.67 | -0.02 | -0.74 | 50808.20 | 1379.34 | 1.11 |
| 2024-07-22 | 2.73 | 2.69 | -0.06 | -2.18 | 53968.87 | 1449.38 | 1.18 |
| 2024-07-19 | 2.71 | 2.75 | 0.05 | 1.85 | 57802.81 | 1560.98 | 1.26 |
| 2024-07-18 | 2.69 | 2.70 | 0.01 | 0.37 | 33932.80 | 904.72 | 0.74 |
| 2024-07-17 | 2.67 | 2.69 | 0.01 | 0.37 | 28528.38 | 768.77 | 0.62 |
| 2024-07-16 | 2.71 | 2.68 | -0.04 | -1.47 | 30218.20 | 813.05 | 0.66 |
| 2024-07-15 | 2.79 | 2.72 | -0.06 | -2.16 | 37240.60 | 1016.99 | 0.81 |
| 2024-07-12 | 2.79 | 2.78 | 0.01 | 0.36 | 43796.64 | 1231.28 | 0.96 |
| 2024-07-11 | 2.70 | 2.77 | 0.12 | 4.53 | 53411.64 | 1462.21 | 1.17 |
| 2024-07-10 | 2.72 | 2.65 | -0.06 | -2.21 | 31583.20 | 843.19 | 0.69 |
| 2024-07-09 | 2.72 | 2.71 | -0.01 | -0.37 | 48094.20 | 1291.88 | 1.05 |
| 2024-07-08 | 2.84 | 2.72 | -0.10 | -3.55 | 40550.80 | 1114.84 | 0.88 |
| 2024-07-05 | 2.76 | 2.82 | 0.05 | 1.81 | 42852.20 | 1198.03 | 0.94 |
| 2024-07-04 | 2.91 | 2.77 | -0.11 | -3.82 | 57514.40 | 1610.25 | 1.26 |
| 2024-07-03 | 2.86 | 2.88 | 0.00 | 0.00 | 33901.96 | 980.25 | 0.74 |
| 2024-07-02 | 2.80 | 2.88 | 0.07 | 2.49 | 62924.00 | 1802.23 | 1.37 |
| 2024-07-01 | 2.79 | 2.81 | 0.03 | 1.08 | 45521.98 | 1272.98 | 0.99 |
| 2024-06-28 | 2.79 | 2.78 | -0.03 | -1.07 | 47047.00 | 1322.71 | 1.03 |
| 2024-06-27 | 2.84 | 2.81 | -0.05 | -1.75 | 40762.60 | 1157.29 | 0.89 |
| 2024-06-26 | 2.78 | 2.86 | 0.08 | 2.88 | 59665.40 | 1662.97 | 1.30 |
| 2024-06-25 | 2.77 | 2.78 | 0.03 | 1.09 | 53488.68 | 1487.82 | 1.17 |
| 2024-06-24 | 2.86 | 2.75 | -0.08 | -2.83 | 70831.61 | 1962.55 | 1.55 |
| 2024-06-21 | 2.83 | 2.83 | 0.00 | 0.00 | 64509.40 | 1837.50 | 1.41 |
| 2024-06-20 | 2.93 | 2.83 | -0.08 | -2.75 | 47324.40 | 1345.30 | 1.03 |
| 2024-06-19 | 2.91 | 2.91 | 0.00 | 0.00 | 56426.72 | 1644.88 | 1.23 |
| 2024-06-18 | 2.87 | 2.91 | 0.05 | 1.75 | 56575.98 | 1645.64 | 1.23 |
| 2024-06-17 | 2.93 | 2.86 | -0.09 | -3.05 | 50199.00 | 1448.07 | 1.10 |
| 2024-06-14 | 2.95 | 2.95 | 0.01 | 0.34 | 49285.31 | 1444.33 | 1.08 |
| 2024-06-13 | 2.99 | 2.94 | -0.05 | -1.67 | 44597.52 | 1317.95 | 0.97 |
| 2024-06-12 | 2.96 | 2.99 | 0.06 | 2.05 | 48075.05 | 1428.84 | 1.05 |
| 2024-06-11 | 2.97 | 2.93 | -0.05 | -1.68 | 60318.20 | 1761.02 | 1.32 |
| 2024-06-07 | 2.88 | 2.98 | 0.13 | 4.56 | 91246.40 | 2694.48 | 1.99 |
| 2024-06-06 | 3.03 | 2.85 | -0.17 | -5.63 | 112369.06 | 3245.61 | 2.45 |
| 2024-06-05 | 3.09 | 3.02 | -0.06 | -1.95 | 59574.00 | 1809.34 | 1.30 |
| 2024-06-04 | 3.20 | 3.08 | -0.09 | -2.84 | 86216.21 | 2662.35 | 1.88 |
| 2024-06-03 | 3.32 | 3.17 | -0.16 | -4.81 | 98399.00 | 3135.29 | 2.15 |
| 2024-05-31 | 3.33 | 3.33 | 0.01 | 0.30 | 41558.40 | 1383.27 | 0.91 |
| 2024-05-30 | 3.44 | 3.32 | -0.08 | -2.35 | 62612.00 | 2095.87 | 1.37 |
| 2024-05-29 | 3.38 | 3.40 | 0.03 | 0.89 | 60502.00 | 2083.08 | 1.32 |
| 2024-05-28 | 3.50 | 3.37 | -0.08 | -2.32 | 58180.60 | 1974.62 | 1.27 |
| 2024-05-27 | 3.49 | 3.45 | -0.03 | -0.86 | 54256.74 | 1860.72 | 1.18 |
| 2024-05-24 | 3.52 | 3.48 | -0.05 | -1.42 | 51224.20 | 1801.21 | 1.12 |
| 2024-05-23 | 3.63 | 3.53 | -0.10 | -2.76 | 82400.20 | 2918.10 | 1.80 |
| 2024-05-22 | 3.61 | 3.63 | 0.03 | 0.83 | 69639.74 | 2535.57 | 1.52 |
| 2024-05-21 | 3.67 | 3.60 | -0.06 | -1.64 | 68363.00 | 2486.02 | 1.49 |
| 2024-05-20 | 3.70 | 3.66 | -0.03 | -0.81 | 93435.00 | 3433.58 | 2.04 |
| 2024-05-17 | 3.62 | 3.69 | 0.09 | 2.50 | 113157.40 | 4101.71 | 2.47 |
| 2024-05-16 | 3.48 | 3.60 | 0.13 | 3.75 | 130362.16 | 4676.53 | 2.84 |
| 2024-05-15 | 3.46 | 3.47 | 0.02 | 0.58 | 59820.81 | 2081.53 | 1.31 |
日K线
周K线
月K线
