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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 2.28 | 2.32 | 2.26 | 2.30 | 0.00% | 0.43 | 1.20% |
| 2025-12-17 | 2.32 | 2.33 | 2.25 | 2.30 | -1.29% | 0.79 | 2.19% |
| 2025-12-16 | 2.36 | 2.39 | 2.32 | 2.33 | -1.69% | 0.47 | 1.28% |
| 2025-12-15 | 2.37 | 2.39 | 2.36 | 2.37 | -0.84% | 0.30 | 0.81% |
| 2025-12-12 | 2.38 | 2.40 | 2.37 | 2.39 | 0.00% | 0.42 | 1.11% |
| 2025-12-11 | 2.43 | 2.44 | 2.37 | 2.39 | -2.45% | 0.81 | 2.16% |
| 2025-12-10 | 2.41 | 2.50 | 2.38 | 2.45 | +1.24% | 1.04 | 2.70% |
| 2025-12-09 | 2.44 | 2.45 | 2.40 | 2.42 | -1.63% | 0.66 | 1.74% |
| 2025-12-08 | 2.45 | 2.47 | 2.43 | 2.46 | 0.00% | 0.72 | 1.86% |
| 2025-12-05 | 2.43 | 2.46 | 2.40 | 2.46 | +0.82% | 0.59 | 1.54% |
| 2025-12-04 | 2.48 | 2.49 | 2.43 | 2.44 | -2.01% | 0.87 | 2.26% |
| 2025-12-03 | 2.53 | 2.56 | 2.48 | 2.49 | -1.97% | 0.84 | 2.13% |
| 2025-12-02 | 2.52 | 2.55 | 2.48 | 2.54 | +0.40% | 0.95 | 2.40% |
| 2025-12-01 | 2.57 | 2.58 | 2.51 | 2.53 | -1.56% | 1.00 | 2.51% |
| 2025-11-28 | 2.53 | 2.58 | 2.47 | 2.57 | +1.98% | 1.23 | 3.10% |
| 2025-11-27 | 2.53 | 2.57 | 2.50 | 2.52 | -1.18% | 0.95 | 2.39% |
| 2025-11-26 | 2.55 | 2.60 | 2.52 | 2.55 | 0.00% | 1.16 | 2.89% |
| 2025-11-25 | 2.54 | 2.59 | 2.48 | 2.55 | +1.19% | 1.34 | 3.34% |
| 2025-11-24 | 2.53 | 2.66 | 2.49 | 2.52 | +1.20% | 1.92 | 4.79% |
| 2025-11-21 | 2.61 | 2.71 | 2.49 | 2.49 | -6.04% | 2.86 | 7.00% |