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
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%
2025-12-11	2.43	2.39	-0.06	-2.45%	2.37	2.44	339463	8144	2.16%
2025-12-10	2.41	2.45	0.03	1.24%	2.38	2.50	424309	10373	2.70%
2025-12-09	2.44	2.42	-0.04	-1.63%	2.40	2.45	273248	6612	1.74%
2025-12-08	2.45	2.46	0.00	0.00%	2.43	2.47	293172	7186	1.86%
2025-12-05	2.43	2.46	0.02	0.82%	2.40	2.46	241553	5871	1.54%
2025-12-04	2.48	2.44	-0.05	-2.01%	2.43	2.49	355580	8738	2.26%
2025-12-03	2.53	2.49	-0.05	-1.97%	2.48	2.56	334736	8384	2.13%
2025-12-02	2.52	2.54	0.01	0.40%	2.48	2.55	378299	9526	2.40%
2025-12-01	2.57	2.53	-0.04	-1.56%	2.51	2.58	395372	10040	2.51%
2025-11-28	2.53	2.57	0.05	1.98%	2.47	2.58	487904	12299	3.10%
2025-11-27	2.53	2.52	-0.03	-1.18%	2.50	2.57	375426	9529	2.39%
2025-11-26	2.55	2.55	0.00	0.00%	2.52	2.60	454491	11647	2.89%
2025-11-25	2.54	2.55	0.03	1.19%	2.48	2.59	525833	13369	3.34%
2025-11-24	2.53	2.52	0.03	1.20%	2.49	2.66	752787	19232	4.79%
2025-11-21	2.61	2.49	-0.16	-6.04%	2.49	2.71	1101878	28575	7.00%
2025-11-20	2.57	2.65	0.09	3.52%	2.50	2.82	1288410	34675	8.19%
2025-11-19	2.69	2.56	-0.12	-4.48%	2.55	2.69	530027	13736	3.37%
2025-11-18	2.82	2.68	-0.14	-4.96%	2.63	2.84	685998	18454	4.36%
2025-11-17	2.78	2.82	0.04	1.44%	2.77	2.89	706470	20010	4.49%
2025-11-14	2.68	2.78	0.09	3.35%	2.67	2.83	663090	18404	4.21%
2025-11-13	2.66	2.69	0.03	1.13%	2.62	2.71	458373	12291	2.91%
2025-11-12	2.67	2.66	0.00	0.00%	2.62	2.67	324311	8570	2.06%
2025-11-11	2.58	2.66	0.07	2.70%	2.57	2.67	615376	16195	3.91%
2025-11-10	2.56	2.59	0.03	1.17%	2.52	2.59	410773	10558	2.61%
2025-11-07	2.56	2.56	0.01	0.39%	2.55	2.60	308567	7916	1.96%
2025-11-06	2.59	2.55	-0.03	-1.16%	2.53	2.60	355332	9058	2.26%
2025-11-05	2.52	2.58	0.04	1.57%	2.48	2.59	478200	12257	3.04%
2025-11-04	2.53	2.54	0.01	0.40%	2.51	2.56	404513	10242	2.57%
2025-11-03	2.55	2.53	0.01	0.40%	2.50	2.55	416869	10519	2.65%
2025-10-31	2.52	2.52	-0.01	-0.40%	2.50	2.55	370879	9363	2.36%
2025-10-30	2.59	2.53	-0.06	-2.32%	2.51	2.60	292423	7455	1.86%
2025-10-29	2.57	2.59	0.02	0.78%	2.51	2.60	312902	8016	1.99%
2025-10-28	2.59	2.57	-0.02	-0.77%	2.55	2.61	292944	7569	1.86%
2025-10-27	2.59	2.59	0.01	0.39%	2.57	2.62	266668	6911	1.70%
2025-10-24	2.65	2.58	-0.07	-2.64%	2.57	2.68	417063	10916	2.65%
2025-10-23	2.69	2.65	-0.05	-1.85%	2.61	2.71	330613	8751	2.10%
2025-10-22	2.65	2.70	0.06	2.27%	2.63	2.73	455590	12274	2.90%
2025-10-21	2.55	2.64	0.09	3.53%	2.53	2.65	473681	12368	3.01%
2025-10-20	2.53	2.55	0.05	2.00%	2.52	2.55	250596	6359	1.59%
2025-10-17	2.54	2.50	-0.03	-1.19%	2.50	2.57	286015	7244	1.82%
2025-10-16	2.57	2.53	-0.04	-1.56%	2.52	2.58	301422	7680	1.92%
2025-10-15	2.55	2.57	0.02	0.78%	2.54	2.58	280200	7170	1.78%
2025-10-14	2.57	2.55	-0.01	-0.39%	2.54	2.64	447305	11598	2.84%
2025-10-13	2.52	2.56	-0.04	-1.54%	2.42	2.57	487362	12272	3.10%
2025-10-10	2.55	2.60	0.04	1.56%	2.55	2.64	487439	12690	3.10%
2025-10-09	2.60	2.56	-0.04	-1.54%	2.53	2.61	508177	12969	3.23%
2025-09-30	2.62	2.60	-0.01	-0.38%	2.58	2.64	368676	9614	2.34%
2025-09-29	2.60	2.61	0.01	0.38%	2.52	2.62	393107	10137	2.50%
2025-09-26	2.60	2.60	0.00	0.00%	2.57	2.64	395170	10307	2.51%
2025-09-25	2.66	2.60	-0.07	-2.62%	2.60	2.68	415148	10909	2.64%
2025-09-24	2.62	2.67	0.06	2.30%	2.58	2.69	522260	13845	3.32%
2025-09-23	2.69	2.61	-0.11	-4.04%	2.57	2.71	725352	18961	4.61%
2025-09-22	2.78	2.72	-0.07	-2.51%	2.65	2.78	675962	18258	4.30%
2025-09-19	2.81	2.79	-0.02	-0.71%	2.73	2.82	568494	15776	3.61%
2025-09-18	2.91	2.81	-0.13	-4.42%	2.79	2.93	971527	27853	6.18%
2025-09-17	2.91	2.94	0.02	0.68%	2.84	3.02	1520091	44297	9.66%
2025-09-16	3.02	2.92	-0.19	-6.11%	2.86	3.09	2266979	66402	14.41%
2025-09-15	3.44	3.11	-0.35	-10.12%	3.11	3.46	1455159	46201	9.25%
2025-09-12	3.38	3.46	0.08	2.37%	3.32	3.49	946220	32339	6.01%
2025-09-11	3.31	3.38	0.06	1.81%	3.30	3.41	956537	32140	6.08%
2025-09-10	3.19	3.32	0.12	3.75%	3.17	3.37	1189927	39338	7.56%
2025-09-09	3.16	3.20	0.04	1.27%	3.09	3.35	2088567	67474	13.28%
2025-09-08	2.89	3.16	0.29	10.10%	2.87	3.16	1101981	34104	7.00%