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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 2.91 | 3.02 | 2.84 | 2.94 | +0.68% | 4.43 | 9.66% |
| 2025-09-16 | 3.02 | 3.09 | 2.86 | 2.92 | -6.11% | 6.64 | 14.41% |
| 2025-09-15 | 3.44 | 3.46 | 3.11 | 3.11 | -10.12% | 4.62 | 9.25% |
| 2025-09-12 | 3.38 | 3.49 | 3.32 | 3.46 | +2.37% | 3.23 | 6.01% |
| 2025-09-11 | 3.31 | 3.41 | 3.30 | 3.38 | +1.81% | 3.21 | 6.08% |
| 2025-09-10 | 3.19 | 3.37 | 3.17 | 3.32 | +3.75% | 3.93 | 7.56% |
| 2025-09-09 | 3.16 | 3.35 | 3.09 | 3.20 | +1.27% | 6.75 | 13.28% |
| 2025-09-08 | 2.89 | 3.16 | 2.87 | 3.16 | +10.10% | 3.41 | 7.00% |
| 2025-09-05 | 2.73 | 2.87 | 2.65 | 2.87 | +6.30% | 2.22 | 5.05% |
| 2025-09-04 | 2.74 | 2.75 | 2.66 | 2.70 | -1.10% | 1.68 | 3.94% |
| 2025-09-03 | 2.82 | 2.85 | 2.71 | 2.73 | -2.50% | 1.12 | 2.56% |
| 2025-09-02 | 2.90 | 2.92 | 2.78 | 2.80 | -3.78% | 1.91 | 4.31% |
| 2025-09-01 | 3.02 | 3.03 | 2.88 | 2.91 | -4.28% | 2.62 | 5.68% |
| 2025-08-29 | 2.87 | 3.08 | 2.86 | 3.04 | +5.92% | 3.45 | 7.30% |
| 2025-08-28 | 2.86 | 2.95 | 2.78 | 2.87 | 0.00% | 1.99 | 4.41% |
| 2025-08-27 | 3.01 | 3.03 | 2.87 | 2.87 | -4.65% | 1.96 | 4.20% |
| 2025-08-26 | 3.02 | 3.05 | 2.96 | 3.01 | -0.33% | 1.26 | 2.67% |
| 2025-08-25 | 3.08 | 3.11 | 2.97 | 3.02 | -1.63% | 2.66 | 5.57% |
| 2025-08-22 | 3.07 | 3.10 | 3.01 | 3.07 | +0.33% | 1.58 | 3.28% |
| 2025-08-21 | 2.96 | 3.15 | 2.93 | 3.06 | +3.38% | 2.42 | 5.03% |