福星股份 (000926) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-15	2.05	2.00	-0.05	-2.44%	1.98	2.06	321203	6452	2.04%
2026-05-14	2.12	2.05	-0.06	-2.84%	2.03	2.13	290481	6007	1.85%
2026-05-13	2.13	2.11	-0.03	-1.40%	2.09	2.15	289888	6118	1.84%
2026-05-12	2.16	2.14	-0.03	-1.38%	2.12	2.17	305501	6549	1.94%
2026-05-11	2.15	2.17	0.03	1.40%	2.11	2.18	404581	8707	2.57%
2026-05-08	2.13	2.14	0.02	0.94%	2.10	2.16	347712	7407	2.21%
2026-05-07	2.19	2.12	-0.07	-3.20%	2.10	2.19	408250	8713	2.60%
2026-05-06	2.15	2.19	0.06	2.82%	2.10	2.20	448818	9706	2.85%
2026-04-30	2.08	2.13	0.06	2.90%	2.05	2.14	444649	9357	2.83%
2026-04-29	1.95	2.07	0.10	5.08%	1.95	2.08	691331	14210	4.39%
2026-04-28	1.94	1.97	0.03	1.55%	1.93	1.99	239250	4696	1.52%
2026-04-27	1.94	1.94	0.00	0.00%	1.88	1.95	214292	4099	1.36%
2026-04-24	1.94	1.94	-0.01	-0.51%	1.92	1.96	205869	3989	1.31%
2026-04-23	1.98	1.95	-0.03	-1.52%	1.94	1.99	209613	4097	1.33%
2026-04-22	1.99	1.98	-0.02	-1.00%	1.97	2.00	174249	3456	1.11%
2026-04-21	2.01	2.00	-0.01	-0.50%	1.98	2.03	184475	3682	1.17%
2026-04-20	2.03	2.01	-0.02	-0.99%	1.99	2.03	187817	3767	1.19%
2026-04-17	2.06	2.03	-0.02	-0.98%	2.02	2.07	266127	5435	1.69%
2026-04-16	2.04	2.05	0.01	0.49%	2.01	2.06	230676	4698	1.47%
2026-04-15	2.09	2.04	-0.05	-2.39%	2.03	2.10	342234	7021	2.18%
2026-04-14	2.07	2.09	0.04	1.95%	2.04	2.10	453861	9408	2.88%
2026-04-13	2.04	2.05	0.01	0.49%	2.02	2.07	211509	4331	1.34%
2026-04-10	2.04	2.04	0.01	0.49%	2.03	2.09	238100	4900	1.51%
2026-04-09	2.06	2.03	-0.04	-1.93%	2.00	2.07	216688	4395	1.38%
2026-04-08	2.03	2.07	0.07	3.50%	2.01	2.07	240293	4905	1.53%
2026-04-07	1.95	2.00	0.04	2.04%	1.94	2.01	228901	4524	1.45%
2026-04-03	2.04	1.96	-0.08	-3.92%	1.95	2.05	274318	5438	1.74%
2026-04-02	2.09	2.04	-0.06	-2.86%	2.02	2.11	199580	4102	1.27%
2026-04-01	2.14	2.10	0.00	0.00%	2.06	2.15	227936	4782	1.45%
2026-03-31	2.11	2.10	-0.01	-0.47%	2.09	2.18	304275	6509	1.93%
2026-03-30	2.08	2.11	0.00	0.00%	2.04	2.12	227169	4749	1.44%
2026-03-27	2.06	2.11	0.03	1.44%	2.05	2.11	197908	4133	1.26%
2026-03-26	2.13	2.08	-0.05	-2.35%	2.07	2.16	188585	3969	1.20%
2026-03-25	2.09	2.13	0.05	2.40%	2.06	2.14	314934	6650	2.00%
2026-03-24	2.02	2.08	0.10	5.05%	1.98	2.08	338737	6881	2.15%
2026-03-23	2.10	1.98	-0.14	-6.60%	1.97	2.10	430515	8776	2.74%
2026-03-20	2.22	2.12	-0.08	-3.64%	2.12	2.22	423350	9103	2.69%
2026-03-19	2.25	2.20	-0.06	-2.65%	2.18	2.26	311437	6896	1.98%
2026-03-18	2.32	2.26	-0.06	-2.59%	2.23	2.33	397190	9000	2.52%
2026-03-17	2.29	2.32	0.04	1.75%	2.28	2.37	631988	14765	4.02%
2026-03-16	2.25	2.28	0.02	0.88%	2.24	2.30	229114	5217	1.46%
2026-03-13	2.26	2.26	0.00	0.00%	2.25	2.30	317053	7222	2.02%
2026-03-12	2.25	2.26	0.00	0.00%	2.24	2.28	254842	5765	1.62%
2026-03-11	2.25	2.26	0.01	0.44%	2.22	2.26	219280	4912	1.39%
2026-03-10	2.25	2.25	0.01	0.45%	2.23	2.26	207479	4656	1.32%
2026-03-09	2.23	2.24	-0.01	-0.44%	2.19	2.25	251699	5581	1.60%
2026-03-06	2.17	2.25	0.07	3.21%	2.16	2.25	348703	7723	2.22%
2026-03-05	2.18	2.18	0.02	0.93%	2.16	2.20	238787	5204	1.52%
2026-03-04	2.17	2.16	-0.02	-0.92%	2.13	2.17	240081	5169	1.53%
2026-03-03	2.23	2.18	-0.05	-2.24%	2.18	2.25	355988	7886	2.26%
2026-03-02	2.29	2.23	-0.07	-3.04%	2.20	2.29	395262	8861	2.51%
2026-02-27	2.29	2.30	0.02	0.88%	2.26	2.31	209686	4790	1.33%
2026-02-26	2.36	2.28	-0.07	-2.98%	2.27	2.36	436491	10032	2.77%
2026-02-25	2.28	2.35	0.08	3.52%	2.27	2.38	513808	12066	3.27%
2026-02-24	2.26	2.27	0.02	0.89%	2.25	2.29	214903	4887	1.37%
2026-02-13	2.29	2.25	-0.03	-1.32%	2.24	2.31	240856	5464	1.53%
2026-02-12	2.33	2.28	-0.04	-1.72%	2.27	2.35	317858	7302	2.02%
2026-02-11	2.32	2.32	-0.01	-0.43%	2.31	2.35	242682	5665	1.54%
2026-02-10	2.36	2.33	-0.03	-1.27%	2.31	2.36	305860	7136	1.94%
2026-02-09	2.34	2.36	0.05	2.16%	2.30	2.37	463091	10853	2.94%
2026-02-06	2.32	2.31	0.01	0.43%	2.26	2.34	285401	6588	1.81%