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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 2.62 | 2.64 | 2.57 | 2.58 | -1.90% | 1.31 | 3.21% |
| 2025-07-22 | 2.64 | 2.67 | 2.59 | 2.63 | +1.15% | 1.43 | 3.45% |
| 2025-07-21 | 2.68 | 2.71 | 2.59 | 2.60 | -4.06% | 1.61 | 3.90% |
| 2025-07-18 | 2.65 | 2.72 | 2.57 | 2.71 | +2.65% | 2.32 | 5.56% |
| 2025-07-17 | 2.63 | 2.66 | 2.59 | 2.64 | -0.75% | 1.43 | 3.46% |
| 2025-07-16 | 2.50 | 2.69 | 2.48 | 2.66 | +5.98% | 3.69 | 8.95% |
| 2025-07-15 | 2.45 | 2.52 | 2.41 | 2.51 | +2.87% | 4.31 | 11.04% |
| 2025-07-14 | 2.47 | 2.52 | 2.39 | 2.44 | -0.81% | 2.59 | 6.75% |
| 2025-07-11 | 2.35 | 2.55 | 2.35 | 2.46 | +6.03% | 4.65 | 11.97% |
| 2025-07-10 | 2.22 | 2.34 | 2.22 | 2.32 | +4.04% | 1.34 | 3.72% |
| 2025-07-09 | 2.22 | 2.24 | 2.21 | 2.23 | 0.00% | 0.61 | 1.74% |
| 2025-07-08 | 2.18 | 2.23 | 2.17 | 2.23 | +1.83% | 0.69 | 2.00% |
| 2025-07-07 | 2.15 | 2.21 | 2.15 | 2.19 | +1.39% | 0.71 | 2.06% |
| 2025-07-04 | 2.18 | 2.19 | 2.15 | 2.16 | -0.92% | 0.53 | 1.57% |
| 2025-07-03 | 2.17 | 2.20 | 2.16 | 2.18 | +0.46% | 0.50 | 1.47% |
| 2025-07-02 | 2.13 | 2.18 | 2.13 | 2.17 | +1.88% | 0.80 | 2.36% |
| 2025-07-01 | 2.15 | 2.15 | 2.11 | 2.13 | -0.47% | 0.45 | 1.33% |
| 2025-06-30 | 2.16 | 2.16 | 2.13 | 2.14 | -0.47% | 0.42 | 1.23% |
| 2025-06-27 | 2.14 | 2.17 | 2.13 | 2.15 | +0.47% | 0.51 | 1.52% |
| 2025-06-26 | 2.13 | 2.15 | 2.12 | 2.14 | 0.00% | 0.43 | 1.26% |