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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 1.99 | 2.00 | 1.97 | 1.98 | -1.00% | 0.35 | 1.11% |
| 2026-04-21 | 2.01 | 2.03 | 1.98 | 2.00 | -0.50% | 0.37 | 1.17% |
| 2026-04-20 | 2.03 | 2.03 | 1.99 | 2.01 | -0.99% | 0.38 | 1.19% |
| 2026-04-17 | 2.06 | 2.07 | 2.02 | 2.03 | -0.98% | 0.54 | 1.69% |
| 2026-04-16 | 2.04 | 2.06 | 2.01 | 2.05 | +0.49% | 0.47 | 1.47% |
| 2026-04-15 | 2.09 | 2.10 | 2.03 | 2.04 | -2.39% | 0.70 | 2.18% |
| 2026-04-14 | 2.07 | 2.10 | 2.04 | 2.09 | +1.95% | 0.94 | 2.88% |
| 2026-04-13 | 2.04 | 2.07 | 2.02 | 2.05 | +0.49% | 0.43 | 1.34% |
| 2026-04-10 | 2.04 | 2.09 | 2.03 | 2.04 | +0.49% | 0.49 | 1.51% |
| 2026-04-09 | 2.06 | 2.07 | 2.00 | 2.03 | -1.93% | 0.44 | 1.38% |
| 2026-04-08 | 2.03 | 2.07 | 2.01 | 2.07 | +3.50% | 0.49 | 1.53% |
| 2026-04-07 | 1.95 | 2.01 | 1.94 | 2.00 | +2.04% | 0.45 | 1.46% |
| 2026-04-03 | 2.04 | 2.05 | 1.95 | 1.96 | -3.92% | 0.54 | 1.74% |
| 2026-04-02 | 2.09 | 2.11 | 2.02 | 2.04 | -2.86% | 0.41 | 1.27% |
| 2026-04-01 | 2.14 | 2.15 | 2.06 | 2.10 | 0.00% | 0.48 | 1.45% |
| 2026-03-31 | 2.11 | 2.18 | 2.09 | 2.10 | -0.47% | 0.65 | 1.93% |
| 2026-03-30 | 2.08 | 2.12 | 2.04 | 2.11 | 0.00% | 0.47 | 1.44% |
| 2026-03-27 | 2.06 | 2.11 | 2.05 | 2.11 | +1.44% | 0.41 | 1.26% |
| 2026-03-26 | 2.13 | 2.16 | 2.07 | 2.08 | -2.35% | 0.40 | 1.20% |
| 2026-03-25 | 2.09 | 2.14 | 2.06 | 2.13 | +2.40% | 0.67 | 2.00% |