福星股份 sz.000926
2.27
+10.19%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 2.08 | 2.27 | 2.06 | 2.27 | +10.19% | 1.47 | 4.20% |
| 2026-05-22 | 2.08 | 2.10 | 1.99 | 2.06 | -0.96% | 1.49 | 4.63% |
| 2026-05-21 | 2.24 | 2.24 | 2.07 | 2.08 | -8.77% | 3.22 | 9.56% |
| 2026-05-20 | 2.17 | 2.28 | 2.17 | 2.28 | +10.14% | 2.04 | 5.76% |
| 2026-05-19 | 2.04 | 2.22 | 2.04 | 2.07 | +2.48% | 1.40 | 4.27% |
| 2026-05-18 | 1.99 | 2.02 | 1.95 | 2.02 | +1.00% | 0.63 | 2.01% |
| 2026-05-15 | 2.05 | 2.06 | 1.98 | 2.00 | -2.44% | 0.65 | 2.04% |
| 2026-05-14 | 2.12 | 2.13 | 2.03 | 2.05 | -2.84% | 0.60 | 1.85% |
| 2026-05-13 | 2.13 | 2.15 | 2.09 | 2.11 | -1.40% | 0.61 | 1.84% |
| 2026-05-12 | 2.16 | 2.17 | 2.12 | 2.14 | -1.38% | 0.65 | 1.94% |
| 2026-05-11 | 2.15 | 2.18 | 2.11 | 2.17 | +1.40% | 0.87 | 2.57% |
| 2026-05-08 | 2.13 | 2.16 | 2.10 | 2.14 | +0.94% | 0.74 | 2.21% |
| 2026-05-07 | 2.19 | 2.19 | 2.10 | 2.12 | -3.20% | 0.87 | 2.60% |
| 2026-05-06 | 2.15 | 2.20 | 2.10 | 2.19 | +2.82% | 0.97 | 2.85% |
| 2026-04-30 | 2.08 | 2.14 | 2.05 | 2.13 | +2.90% | 0.94 | 2.83% |
| 2026-04-29 | 1.95 | 2.08 | 1.95 | 2.07 | +5.08% | 1.42 | 4.39% |
| 2026-04-28 | 1.94 | 1.99 | 1.93 | 1.97 | +1.55% | 0.47 | 1.52% |
| 2026-04-27 | 1.94 | 1.95 | 1.88 | 1.94 | 0.00% | 0.41 | 1.36% |
| 2026-04-24 | 1.94 | 1.96 | 1.92 | 1.94 | -0.51% | 0.40 | 1.31% |
| 2026-04-23 | 1.98 | 1.99 | 1.94 | 1.95 | -1.52% | 0.41 | 1.33% |