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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 2.69 | 2.71 | 2.61 | 2.65 | -1.85% | 0.88 | 2.10% |
| 2025-10-22 | 2.65 | 2.73 | 2.63 | 2.70 | +2.27% | 1.23 | 2.90% |
| 2025-10-21 | 2.55 | 2.65 | 2.53 | 2.64 | +3.53% | 1.24 | 3.01% |
| 2025-10-20 | 2.53 | 2.55 | 2.52 | 2.55 | +2.00% | 0.64 | 1.59% |
| 2025-10-17 | 2.54 | 2.57 | 2.50 | 2.50 | -1.19% | 0.72 | 1.82% |
| 2025-10-16 | 2.57 | 2.58 | 2.52 | 2.53 | -1.56% | 0.77 | 1.92% |
| 2025-10-15 | 2.55 | 2.58 | 2.54 | 2.57 | +0.78% | 0.72 | 1.78% |
| 2025-10-14 | 2.57 | 2.64 | 2.54 | 2.55 | -0.39% | 1.16 | 2.84% |
| 2025-10-13 | 2.52 | 2.57 | 2.42 | 2.56 | -1.54% | 1.23 | 3.10% |
| 2025-10-10 | 2.55 | 2.64 | 2.55 | 2.60 | +1.56% | 1.27 | 3.10% |
| 2025-10-09 | 2.60 | 2.61 | 2.53 | 2.56 | -1.54% | 1.30 | 3.23% |
| 2025-09-30 | 2.62 | 2.64 | 2.58 | 2.60 | -0.38% | 0.96 | 2.34% |
| 2025-09-29 | 2.60 | 2.62 | 2.52 | 2.61 | +0.38% | 1.01 | 2.50% |
| 2025-09-26 | 2.60 | 2.64 | 2.57 | 2.60 | 0.00% | 1.03 | 2.51% |
| 2025-09-25 | 2.66 | 2.68 | 2.60 | 2.60 | -2.62% | 1.09 | 2.64% |
| 2025-09-24 | 2.62 | 2.69 | 2.58 | 2.67 | +2.30% | 1.38 | 3.32% |
| 2025-09-23 | 2.69 | 2.71 | 2.57 | 2.61 | -4.04% | 1.90 | 4.61% |
| 2025-09-22 | 2.78 | 2.78 | 2.65 | 2.72 | -2.51% | 1.83 | 4.30% |
| 2025-09-19 | 2.81 | 2.82 | 2.73 | 2.79 | -0.71% | 1.58 | 3.61% |
| 2025-09-18 | 2.91 | 2.93 | 2.79 | 2.81 | -4.42% | 2.79 | 6.18% |