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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 2.02 | 2.08 | 1.98 | 2.08 | +5.05% | 0.69 | 2.15% |
| 2026-03-23 | 2.10 | 2.10 | 1.97 | 1.98 | -6.60% | 0.88 | 2.74% |
| 2026-03-20 | 2.22 | 2.22 | 2.12 | 2.12 | -3.64% | 0.91 | 2.69% |
| 2026-03-19 | 2.25 | 2.26 | 2.18 | 2.20 | -2.65% | 0.69 | 1.98% |
| 2026-03-18 | 2.32 | 2.33 | 2.23 | 2.26 | -2.59% | 0.90 | 2.52% |
| 2026-03-17 | 2.29 | 2.37 | 2.28 | 2.32 | +1.75% | 1.48 | 4.02% |
| 2026-03-16 | 2.25 | 2.30 | 2.24 | 2.28 | +0.89% | 0.52 | 1.46% |
| 2026-03-13 | 2.26 | 2.30 | 2.25 | 2.26 | 0.00% | 0.72 | 2.02% |
| 2026-03-12 | 2.25 | 2.28 | 2.24 | 2.26 | 0.00% | 0.58 | 1.62% |
| 2026-03-11 | 2.25 | 2.26 | 2.22 | 2.26 | +0.44% | 0.49 | 1.39% |
| 2026-03-10 | 2.25 | 2.26 | 2.23 | 2.25 | +0.45% | 0.47 | 1.32% |
| 2026-03-09 | 2.23 | 2.25 | 2.19 | 2.24 | -0.44% | 0.56 | 1.60% |
| 2026-03-06 | 2.17 | 2.25 | 2.16 | 2.25 | +3.21% | 0.77 | 2.22% |
| 2026-03-05 | 2.18 | 2.20 | 2.16 | 2.18 | +0.93% | 0.52 | 1.52% |
| 2026-03-04 | 2.17 | 2.17 | 2.13 | 2.16 | -0.92% | 0.52 | 1.53% |
| 2026-03-03 | 2.23 | 2.25 | 2.18 | 2.18 | -2.24% | 0.79 | 2.26% |
| 2026-03-02 | 2.29 | 2.29 | 2.20 | 2.23 | -3.04% | 0.89 | 2.51% |
| 2026-02-27 | 2.29 | 2.31 | 2.26 | 2.30 | +0.88% | 0.48 | 1.33% |
| 2026-02-26 | 2.36 | 2.36 | 2.27 | 2.28 | -2.98% | 1.00 | 2.77% |
| 2026-02-25 | 2.28 | 2.38 | 2.27 | 2.35 | +3.52% | 1.21 | 3.27% |