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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 2.15 | 2.17 | 2.13 | 2.17 | +1.40% | 0.49 | 1.44% |
| 2025-05-26 | 2.14 | 2.16 | 2.12 | 2.14 | 0.00% | 0.35 | 1.04% |
| 2025-05-23 | 2.17 | 2.19 | 2.13 | 2.14 | -1.83% | 0.64 | 1.88% |
| 2025-05-22 | 2.23 | 2.23 | 2.18 | 2.18 | -2.24% | 0.65 | 1.88% |
| 2025-05-21 | 2.25 | 2.26 | 2.21 | 2.23 | -0.89% | 0.58 | 1.66% |
| 2025-05-20 | 2.26 | 2.27 | 2.23 | 2.25 | 0.00% | 0.55 | 1.56% |
| 2025-05-19 | 2.19 | 2.27 | 2.19 | 2.25 | +2.27% | 1.31 | 3.71% |
| 2025-05-16 | 2.23 | 2.28 | 2.19 | 2.20 | 0.00% | 0.89 | 2.54% |
| 2025-05-15 | 2.21 | 2.22 | 2.18 | 2.20 | -0.90% | 0.66 | 1.89% |
| 2025-05-14 | 2.22 | 2.24 | 2.19 | 2.22 | -0.45% | 1.00 | 2.87% |
| 2025-05-13 | 2.25 | 2.26 | 2.21 | 2.23 | 0.00% | 0.44 | 1.26% |
| 2025-05-12 | 2.23 | 2.25 | 2.21 | 2.23 | +0.45% | 0.46 | 1.31% |
| 2025-05-09 | 2.24 | 2.27 | 2.21 | 2.22 | -1.33% | 0.54 | 1.55% |
| 2025-05-08 | 2.24 | 2.28 | 2.18 | 2.25 | +0.90% | 0.86 | 2.44% |
| 2025-05-07 | 2.22 | 2.37 | 2.21 | 2.23 | +2.29% | 1.42 | 3.98% |
| 2025-05-06 | 2.15 | 2.18 | 2.15 | 2.18 | +2.35% | 0.62 | 1.83% |