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
2026-03-20	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%
2026-02-05	2.29	2.30	0.00	0.00%	2.28	2.33	316024	7293	2.01%
2026-02-04	2.21	2.30	0.08	3.60%	2.20	2.30	491034	11127	3.12%
2026-02-03	2.21	2.22	0.02	0.91%	2.20	2.25	311675	6926	1.98%
2026-02-02	2.21	2.20	-0.06	-2.65%	2.19	2.28	390843	8711	2.48%
2026-01-30	2.34	2.26	-0.09	-3.83%	2.20	2.35	494452	11288	3.14%
2026-01-29	2.29	2.35	0.05	2.17%	2.27	2.37	420379	9838	2.67%
2026-01-28	2.30	2.30	0.00	0.00%	2.28	2.33	338248	7793	2.15%
2026-01-27	2.35	2.30	-0.07	-2.95%	2.28	2.36	358165	8265	2.28%
2026-01-26	2.40	2.37	-0.02	-0.84%	2.32	2.45	526270	12501	3.35%
2026-01-23	2.32	2.39	0.07	3.02%	2.30	2.42	524412	12346	3.33%
2026-01-22	2.28	2.32	0.03	1.31%	2.27	2.32	359661	8275	2.29%
2026-01-21	2.27	2.29	0.00	0.00%	2.26	2.29	268859	6123	1.71%
2026-01-20	2.26	2.29	0.03	1.33%	2.25	2.30	332704	7595	2.11%
2026-01-19	2.24	2.26	0.01	0.44%	2.22	2.27	192169	4321	1.22%
2026-01-16	2.29	2.25	-0.03	-1.32%	2.24	2.30	230214	5207	1.46%
2026-01-15	2.28	2.28	0.00	0.00%	2.26	2.30	327564	7475	2.08%
2026-01-14	2.32	2.28	-0.03	-1.30%	2.27	2.33	384323	8845	2.44%
2026-01-13	2.31	2.31	-0.01	-0.43%	2.30	2.34	386449	8955	2.46%
2026-01-12	2.32	2.32	0.00	0.00%	2.30	2.33	382300	8844	2.43%
2026-01-09	2.35	2.32	-0.03	-1.28%	2.30	2.35	415943	9641	2.64%
2026-01-08	2.29	2.35	0.05	2.17%	2.28	2.35	406278	9431	2.58%
2026-01-07	2.33	2.30	-0.03	-1.29%	2.29	2.35	263675	6096	1.68%
2026-01-06	2.29	2.33	0.04	1.75%	2.28	2.33	316954	7334	2.01%
2026-01-05	2.25	2.29	0.04	1.78%	2.24	2.29	252576	5747	1.61%
2025-12-31	2.26	2.25	-0.01	-0.44%	2.22	2.27	253942	5715	1.61%
2025-12-30	2.28	2.26	-0.03	-1.31%	2.24	2.29	227602	5153	1.45%
2025-12-29	2.31	2.29	-0.03	-1.29%	2.28	2.34	237842	5495	1.51%
2025-12-26	2.33	2.32	-0.01	-0.43%	2.31	2.36	269051	6273	1.71%
2025-12-25	2.33	2.33	0.01	0.43%	2.31	2.34	148653	3454	0.94%
2025-12-24	2.31	2.32	0.00	0.00%	2.30	2.34	165106	3828	1.05%
2025-12-23	2.35	2.32	-0.04	-1.69%	2.31	2.36	219401	5095	1.39%
2025-12-22	2.36	2.36	0.00	0.00%	2.32	2.37	284700	6696	1.81%
2025-12-19	2.30	2.36	0.06	2.61%	2.29	2.36	343080	8013	2.18%
2025-12-18	2.28	2.30	0.00	0.00%	2.26	2.32	188336	4337	1.20%
2025-12-17	2.32	2.30	-0.03	-1.29%	2.25	2.33	345183	7892	2.19%
2025-12-16	2.36	2.33	-0.04	-1.69%	2.32	2.39	201160	4720	1.28%
2025-12-15	2.37	2.37	-0.02	-0.84%	2.36	2.39	126655	3009	0.81%
2025-12-12	2.38	2.39	0.00	0.00%	2.37	2.40	175301	4181	1.11%