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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.03 | 3.04 | 2.93 | 2.96 | -1.99% | 2.20 | 4.72% |
| 2025-08-19 | 3.10 | 3.12 | 3.02 | 3.02 | -2.27% | 1.75 | 3.63% |
| 2025-08-18 | 3.07 | 3.12 | 2.98 | 3.09 | +1.31% | 1.91 | 3.97% |
| 2025-08-15 | 3.09 | 3.17 | 3.01 | 3.05 | -0.65% | 2.24 | 4.66% |
| 2025-08-14 | 3.17 | 3.22 | 3.07 | 3.07 | -3.76% | 2.58 | 5.24% |
| 2025-08-13 | 3.13 | 3.28 | 3.06 | 3.19 | +4.25% | 4.36 | 8.75% |
| 2025-08-12 | 2.97 | 3.08 | 2.94 | 3.06 | +2.34% | 2.51 | 5.29% |
| 2025-08-11 | 2.81 | 3.00 | 2.78 | 2.99 | +6.41% | 3.10 | 6.72% |
| 2025-08-08 | 2.80 | 2.87 | 2.72 | 2.81 | 0.00% | 1.65 | 3.78% |
| 2025-08-07 | 2.79 | 2.82 | 2.73 | 2.81 | 0.00% | 1.91 | 4.37% |
| 2025-08-06 | 2.88 | 2.88 | 2.70 | 2.81 | -2.77% | 3.51 | 8.03% |
| 2025-08-05 | 2.77 | 2.90 | 2.76 | 2.89 | +4.71% | 2.00 | 4.45% |
| 2025-08-04 | 2.76 | 2.80 | 2.72 | 2.76 | 0.00% | 1.16 | 2.67% |
| 2025-08-01 | 2.65 | 2.77 | 2.63 | 2.76 | +4.15% | 1.80 | 4.20% |
| 2025-07-31 | 2.74 | 2.74 | 2.62 | 2.65 | -3.64% | 1.85 | 4.42% |
| 2025-07-30 | 2.80 | 2.82 | 2.74 | 2.75 | -2.14% | 1.15 | 2.63% |
| 2025-07-29 | 2.77 | 2.82 | 2.71 | 2.81 | +1.44% | 1.56 | 3.59% |
| 2025-07-28 | 2.75 | 2.80 | 2.71 | 2.77 | +0.36% | 1.27 | 2.93% |
| 2025-07-25 | 2.74 | 2.76 | 2.69 | 2.76 | +0.73% | 1.89 | 4.43% |
| 2025-07-24 | 2.58 | 2.81 | 2.58 | 2.74 | +6.20% | 2.67 | 6.23% |