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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 2.57 | 2.82 | 2.50 | 2.65 | +3.52% | 3.47 | 8.19% |
| 2025-11-19 | 2.69 | 2.69 | 2.55 | 2.56 | -4.48% | 1.37 | 3.37% |
| 2025-11-18 | 2.82 | 2.84 | 2.63 | 2.68 | -4.96% | 1.85 | 4.36% |
| 2025-11-17 | 2.78 | 2.89 | 2.77 | 2.82 | +1.44% | 2.00 | 4.49% |
| 2025-11-14 | 2.68 | 2.83 | 2.67 | 2.78 | +3.35% | 1.84 | 4.21% |
| 2025-11-13 | 2.66 | 2.71 | 2.62 | 2.69 | +1.13% | 1.23 | 2.91% |
| 2025-11-12 | 2.67 | 2.67 | 2.62 | 2.66 | 0.00% | 0.86 | 2.06% |
| 2025-11-11 | 2.58 | 2.67 | 2.57 | 2.66 | +2.70% | 1.62 | 3.91% |
| 2025-11-10 | 2.56 | 2.59 | 2.52 | 2.59 | +1.17% | 1.06 | 2.61% |
| 2025-11-07 | 2.56 | 2.60 | 2.55 | 2.56 | +0.39% | 0.79 | 1.96% |
| 2025-11-06 | 2.59 | 2.60 | 2.53 | 2.55 | -1.16% | 0.91 | 2.26% |
| 2025-11-05 | 2.52 | 2.59 | 2.48 | 2.58 | +1.57% | 1.23 | 3.04% |
| 2025-11-04 | 2.53 | 2.56 | 2.51 | 2.54 | +0.40% | 1.02 | 2.57% |
| 2025-11-03 | 2.55 | 2.55 | 2.50 | 2.53 | +0.40% | 1.05 | 2.65% |
| 2025-10-31 | 2.52 | 2.55 | 2.50 | 2.52 | -0.40% | 0.94 | 2.36% |
| 2025-10-30 | 2.59 | 2.60 | 2.51 | 2.53 | -2.32% | 0.75 | 1.86% |
| 2025-10-29 | 2.57 | 2.60 | 2.51 | 2.59 | +0.78% | 0.80 | 1.99% |
| 2025-10-28 | 2.59 | 2.61 | 2.55 | 2.57 | -0.77% | 0.76 | 1.86% |
| 2025-10-27 | 2.59 | 2.62 | 2.57 | 2.59 | +0.39% | 0.69 | 1.70% |
| 2025-10-24 | 2.65 | 2.68 | 2.57 | 2.58 | -2.64% | 1.09 | 2.65% |