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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 2.12 | 2.15 | 2.10 | 2.14 | +0.94% | 0.58 | 1.75% |
| 2025-06-24 | 2.08 | 2.13 | 2.07 | 2.12 | +1.92% | 0.45 | 1.36% |
| 2025-06-23 | 2.04 | 2.09 | 2.02 | 2.08 | +1.96% | 0.54 | 1.65% |
| 2025-06-20 | 2.06 | 2.08 | 2.04 | 2.04 | -0.97% | 0.37 | 1.14% |
| 2025-06-19 | 2.10 | 2.11 | 2.05 | 2.06 | -1.90% | 0.50 | 1.55% |
| 2025-06-18 | 2.13 | 2.14 | 2.10 | 2.10 | -1.87% | 0.54 | 1.63% |
| 2025-06-17 | 2.15 | 2.15 | 2.12 | 2.14 | 0.00% | 0.35 | 1.04% |
| 2025-06-16 | 2.12 | 2.16 | 2.11 | 2.14 | +1.42% | 0.55 | 1.64% |
| 2025-06-13 | 2.16 | 2.17 | 2.11 | 2.11 | -2.77% | 0.72 | 2.15% |
| 2025-06-12 | 2.19 | 2.19 | 2.15 | 2.17 | -0.91% | 0.54 | 1.58% |
| 2025-06-11 | 2.15 | 2.20 | 2.15 | 2.19 | +1.39% | 0.70 | 2.04% |
| 2025-06-10 | 2.18 | 2.20 | 2.14 | 2.16 | -0.92% | 0.74 | 2.17% |
| 2025-06-09 | 2.18 | 2.19 | 2.15 | 2.18 | 0.00% | 0.56 | 1.63% |
| 2025-06-06 | 2.16 | 2.18 | 2.15 | 2.18 | +0.46% | 0.39 | 1.15% |
| 2025-06-05 | 2.17 | 2.19 | 2.15 | 2.17 | -0.46% | 0.45 | 1.32% |
| 2025-06-04 | 2.15 | 2.18 | 2.14 | 2.18 | +1.40% | 0.50 | 1.48% |
| 2025-06-03 | 2.14 | 2.16 | 2.13 | 2.15 | 0.00% | 0.34 | 1.00% |
| 2025-05-30 | 2.18 | 2.18 | 2.14 | 2.15 | -1.38% | 0.51 | 1.49% |
| 2025-05-29 | 2.15 | 2.19 | 2.13 | 2.18 | +1.40% | 0.46 | 1.33% |
| 2025-05-28 | 2.16 | 2.18 | 2.13 | 2.15 | -0.92% | 0.33 | 0.96% |