福星股份

000926
🏛️ 中国 →
2.60
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 3.04 3.05 2.98 2.98 52.0M
2023-12-28 3.00 3.16 2.98 3.08 36.3M
2023-12-27 2.97 3.04 2.95 3.04 14.9M
2023-12-26 3.00 3.01 2.96 2.97 16.0M
2023-12-25 3.06 3.06 2.97 3.01 27.4M
2023-12-22 3.11 3.11 3.04 3.09 27.2M
2023-12-21 3.06 3.13 3.04 3.11 29.1M
2023-12-20 3.16 3.16 3.07 3.08 33.7M
2023-12-19 3.25 3.28 3.13 3.16 51.1M
2023-12-18 3.19 3.40 3.16 3.26 84.2M
2023-12-15 3.24 3.29 3.21 3.21 53.2M
2023-12-14 3.28 3.29 3.19 3.22 59.8M
2023-12-13 3.34 3.36 3.24 3.26 103.7M
2023-12-12 3.11 3.38 3.09 3.38 104.7M
2023-12-11 3.09 3.09 3.00 3.07 28.4M
2023-12-08 3.21 3.21 3.09 3.13 36.7M
2023-12-07 3.14 3.21 3.13 3.21 32.3M
2023-12-06 3.14 3.19 3.09 3.16 35.0M
2023-12-05 3.14 3.16 3.11 3.16 20.2M
2023-12-04 3.16 3.19 3.10 3.16 34.6M
2023-12-01 3.15 3.22 3.13 3.16 30.1M
2023-11-30 3.16 3.17 3.13 3.14 13.1M
2023-11-29 3.21 3.22 3.14 3.15 23.3M
2023-11-28 3.23 3.25 3.20 3.21 24.0M
2023-11-27 3.36 3.37 3.21 3.24 36.6M
2023-11-24 3.41 3.49 3.34 3.36 59.8M
2023-11-23 3.29 3.49 3.24 3.41 65.6M
2023-11-22 3.27 3.34 3.26 3.29 37.9M
2023-11-21 3.20 3.29 3.19 3.25 34.6M
2023-11-20 3.19 3.21 3.16 3.19 14.9M
2023-11-17 3.16 3.19 3.16 3.18 12.1M
2023-11-16 3.17 3.21 3.14 3.17 18.9M
2023-11-15 3.22 3.23 3.16 3.17 25.9M
2023-11-14 3.15 3.20 3.15 3.20 18.2M
2023-11-13 3.16 3.16 3.11 3.16 13.0M
2023-11-10 3.19 3.19 3.12 3.15 15.4M
2023-11-09 3.21 3.23 3.17 3.18 23.1M
2023-11-08 3.18 3.21 3.16 3.20 21.8M
2023-11-07 3.16 3.21 3.14 3.16 17.8M
2023-11-06 3.12 3.18 3.11 3.16 30.4M
2023-11-03 3.16 3.18 3.08 3.09 27.5M
2023-11-02 3.14 3.18 3.11 3.14 21.4M
2023-11-01 3.14 3.16 3.11 3.14 22.1M
2023-10-31 3.15 3.18 3.10 3.14 21.2M
2023-10-30 3.13 3.16 3.09 3.12 25.1M
2023-10-27 3.06 3.14 3.05 3.13 22.3M
2023-10-26 3.10 3.11 3.04 3.08 26.1M
2023-10-25 3.11 3.21 3.10 3.15 28.2M
2023-10-24 3.01 3.10 3.00 3.10 19.2M
2023-10-23 3.03 3.04 2.96 2.98 16.9M
2023-10-20 3.01 3.09 2.99 3.04 15.0M
2023-10-19 3.01 3.07 3.00 3.01 12.4M
2023-10-18 3.09 3.09 3.02 3.03 14.4M
2023-10-17 3.11 3.12 3.06 3.10 16.8M
2023-10-16 3.09 3.12 3.07 3.11 12.4M
2023-10-13 3.12 3.12 3.07 3.09 12.0M
2023-10-12 3.12 3.16 3.10 3.14 12.0M
2023-10-11 3.11 3.13 3.08 3.10 13.5M
2023-10-10 3.15 3.16 3.10 3.11 10.7M
2023-10-09 3.21 3.21 3.12 3.14 23.0M
2023-09-28 3.21 3.24 3.20 3.21 13.4M
2023-09-27 3.21 3.25 3.20 3.21 15.9M
2023-09-26 3.22 3.25 3.21 3.21 15.3M
2023-09-25 3.31 3.31 3.20 3.21 25.5M
2023-09-22 3.29 3.33 3.29 3.33 16.7M
2023-09-21 3.29 3.33 3.28 3.30 14.2M
2023-09-20 3.32 3.34 3.28 3.29 17.0M
2023-09-19 3.27 3.33 3.26 3.28 16.5M
2023-09-18 3.35 3.35 3.26 3.29 21.6M
2023-09-15 3.35 3.39 3.32 3.35 30.2M
2023-09-14 3.32 3.43 3.29 3.35 46.1M
2023-09-13 3.29 3.36 3.28 3.34 31.3M
2023-09-12 3.27 3.31 3.25 3.29 15.9M
2023-09-11 3.31 3.32 3.25 3.28 23.1M
2023-09-08 3.29 3.31 3.23 3.29 25.5M
2023-09-07 3.31 3.39 3.27 3.29 36.5M
2023-09-06 3.26 3.32 3.23 3.31 37.0M
2023-09-05 3.44 3.45 3.24 3.26 48.3M
2023-09-04 3.44 3.54 3.43 3.47 34.4M
2023-09-01 3.47 3.49 3.36 3.38 36.3M
2023-08-31 3.62 3.64 3.41 3.42 43.3M
2023-08-30 3.75 3.75 3.61 3.63 38.7M
2023-08-29 3.61 3.77 3.58 3.76 58.0M
2023-08-28 3.66 3.76 3.60 3.65 70.9M
2023-08-25 3.37 3.47 3.36 3.42 30.5M
2023-08-24 3.41 3.44 3.34 3.37 20.4M
2023-08-23 3.44 3.47 3.40 3.40 21.3M
2023-08-22 3.45 3.49 3.41 3.44 25.7M
2023-08-21 3.54 3.55 3.44 3.45 27.4M
2023-08-18 3.56 3.64 3.49 3.49 32.1M
2023-08-17 3.56 3.59 3.51 3.57 27.2M
2023-08-16 3.54 3.64 3.49 3.57 33.5M
2023-08-15 3.58 3.59 3.49 3.52 25.4M
2023-08-14 3.56 3.61 3.52 3.57 37.1M
2023-08-11 3.71 3.77 3.63 3.64 50.2M
2023-08-10 3.65 3.76 3.64 3.66 41.2M
2023-08-09 3.68 3.78 3.61 3.64 46.9M
2023-08-08 3.69 3.73 3.63 3.65 39.9M
2023-08-07 3.75 3.76 3.65 3.68 68.3M
2023-08-04 3.94 3.96 3.79 3.82 87.9M
2023-08-03 3.83 3.93 3.74 3.89 119.0M
2023-08-02 3.81 4.01 3.81 3.88 153.2M
2023-08-01 3.71 4.00 3.69 3.80 177.0M
2023-07-31 3.71 3.92 3.69 3.79 195.2M
2023-07-28 3.85 3.85 3.61 3.73 238.9M
2023-07-27 3.44 3.82 3.40 3.82 114.7M
2023-07-26 3.48 3.56 3.45 3.47 77.8M
2023-07-25 3.36 3.50 3.36 3.46 93.7M
2023-07-24 3.44 3.44 3.30 3.34 95.8M
2023-07-21 3.21 3.30 3.21 3.27 37.8M
2023-07-20 3.18 3.29 3.17 3.23 33.6M
2023-07-19 3.11 3.21 3.11 3.19 20.3M
2023-07-18 3.10 3.13 3.07 3.13 12.0M
2023-07-17 3.04 3.10 3.01 3.10 12.7M
2023-07-14 3.07 3.08 3.04 3.05 10.2M
2023-07-13 3.06 3.09 3.05 3.08 10.2M
2023-07-12 3.12 3.13 3.05 3.06 19.2M
2023-07-11 3.17 3.18 3.12 3.13 12.9M
2023-07-10 3.14 3.16 3.11 3.14 15.5M
2023-07-07 3.11 3.17 3.10 3.14 21.9M
2023-07-06 3.07 3.14 3.06 3.12 23.0M
2023-07-05 3.01 3.11 2.99 3.07 26.7M
2023-07-04 3.03 3.04 2.99 3.02 16.2M
2023-07-03 2.99 3.06 2.99 3.04 21.1M
2023-06-30 2.96 3.04 2.96 2.99 22.8M
2023-06-29 3.02 3.04 2.94 2.95 27.4M
2023-06-28 3.06 3.11 2.96 3.02 45.1M
2023-06-27 2.86 2.95 2.86 2.94 23.5M
2023-06-26 2.90 2.91 2.85 2.86 21.6M
2023-06-21 2.94 2.97 2.90 2.91 18.3M
2023-06-20 2.99 3.01 2.93 2.94 17.9M
2023-06-19 3.09 3.09 2.99 2.99 24.0M
2023-06-16 3.09 3.13 3.06 3.07 21.7M
2023-06-15 3.09 3.11 3.07 3.09 20.9M
2023-06-14 3.11 3.14 3.08 3.09 18.6M
2023-06-13 3.10 3.16 3.08 3.09 21.2M
2023-06-12 3.15 3.16 3.08 3.11 29.1M
2023-06-09 3.21 3.21 3.14 3.14 43.6M
2023-06-08 3.21 3.24 3.17 3.21 102.6M
2023-06-07 3.07 3.31 3.06 3.27 127.9M
2023-06-06 3.02 3.06 3.00 3.01 18.5M
2023-06-05 2.97 3.01 2.96 3.00 13.6M
2023-06-02 2.89 3.00 2.89 2.99 22.0M
2023-06-01 2.91 2.92 2.87 2.88 13.8M
2023-05-31 2.93 2.96 2.91 2.91 9.4M
2023-05-30 2.89 2.94 2.88 2.93 10.4M
2023-05-29 2.93 2.93 2.89 2.90 10.4M
2023-05-26 2.91 2.94 2.86 2.93 13.0M
2023-05-25 2.89 2.93 2.89 2.91 12.9M
2023-05-24 2.91 2.94 2.89 2.90 16.6M
2023-05-23 2.96 2.99 2.91 2.91 12.2M
2023-05-22 3.01 3.01 2.94 2.96 16.2M
2023-05-19 3.06 3.07 3.01 3.01 11.4M
2023-05-18 3.10 3.11 3.06 3.06 9.6M
2023-05-17 3.07 3.13 3.06 3.10 9.9M
2023-05-16 3.11 3.13 3.06 3.09 10.5M
2023-05-15 3.14 3.14 3.05 3.11 16.9M
2023-05-12 3.14 3.16 3.11 3.12 15.6M
2023-05-11 3.11 3.15 3.10 3.13 15.9M
2023-05-10 3.10 3.13 3.08 3.10 17.5M
2023-05-09 3.09 3.16 3.08 3.10 25.8M
2023-05-08 3.06 3.09 3.02 3.09 22.8M
2023-05-05 2.98 3.07 2.98 3.07 30.3M
2023-05-04 2.93 2.98 2.91 2.97 15.5M
2023-04-28 2.86 2.93 2.84 2.92 13.1M
2023-04-27 2.84 2.86 2.83 2.85 9.1M
2023-04-26 2.82 2.85 2.80 2.85 9.5M
2023-04-25 2.88 2.89 2.80 2.84 16.7M
2023-04-24 2.89 2.91 2.85 2.88 12.4M
2023-04-21 2.97 2.99 2.89 2.89 14.9M
2023-04-20 2.99 3.00 2.96 2.97 11.4M
2023-04-19 3.03 3.04 2.99 2.99 11.9M
2023-04-18 3.06 3.07 3.03 3.04 10.8M
2023-04-17 3.06 3.07 3.04 3.06 13.1M
2023-04-14 3.07 3.08 3.04 3.06 12.6M
2023-04-13 3.05 3.08 3.04 3.08 15.5M
2023-04-12 3.05 3.08 3.02 3.05 16.3M
2023-04-11 3.01 3.05 2.96 3.04 17.4M
2023-04-10 3.06 3.06 3.00 3.00 17.4M
2023-04-07 2.99 3.08 2.98 3.07 20.5M
2023-04-06 3.04 3.04 2.98 2.99 13.7M
2023-04-04 3.08 3.09 3.04 3.05 12.8M
2023-04-03 3.02 3.09 3.01 3.07 19.8M
2023-03-31 2.99 3.04 2.97 3.01 18.2M
2023-03-30 2.98 2.99 2.93 2.95 12.0M
2023-03-29 3.00 3.01 2.97 2.98 11.4M
2023-03-28 3.03 3.04 3.00 3.01 7.5M
2023-03-27 3.08 3.08 3.01 3.03 12.2M
2023-03-24 3.06 3.10 3.03 3.09 12.6M
2023-03-23 3.08 3.09 3.05 3.06 9.3M
2023-03-22 3.07 3.09 3.06 3.08 8.7M
2023-03-21 3.05 3.07 3.04 3.06 8.6M
2023-03-20 3.08 3.11 3.04 3.04 13.7M
2023-03-17 3.04 3.07 3.04 3.06 11.5M
2023-03-16 3.05 3.07 3.02 3.02 10.3M
2023-03-15 3.04 3.06 3.02 3.06 9.2M
2023-03-14 3.06 3.06 2.99 3.01 11.0M
2023-03-13 3.08 3.11 3.04 3.06 11.6M
2023-03-10 3.15 3.15 3.08 3.09 13.5M
2023-03-09 3.18 3.18 3.13 3.15 9.1M
2023-03-08 3.14 3.17 3.13 3.17 8.1M
2023-03-07 3.19 3.21 3.14 3.14 16.6M
2023-03-06 3.24 3.24 3.19 3.19 15.9M
2023-03-03 3.21 3.24 3.21 3.24 13.0M
2023-03-02 3.23 3.24 3.20 3.21 12.3M
2023-03-01 3.22 3.24 3.21 3.24 16.7M
2023-02-28 3.18 3.22 3.17 3.22 14.2M
2023-02-27 3.21 3.23 3.16 3.17 15.0M
2023-02-24 3.22 3.22 3.16 3.19 12.9M
2023-02-23 3.21 3.24 3.20 3.22 21.5M
2023-02-22 3.18 3.21 3.17 3.21 12.8M
2023-02-21 3.21 3.25 3.17 3.20 26.9M
2023-02-20 3.14 3.16 3.11 3.16 12.7M
2023-02-17 3.12 3.16 3.11 3.12 14.3M
2023-02-16 3.20 3.22 3.10 3.12 23.5M
2023-02-15 3.20 3.21 3.16 3.17 12.3M
2023-02-14 3.21 3.25 3.19 3.20 17.9M
2023-02-13 3.22 3.22 3.18 3.21 12.9M
2023-02-10 3.19 3.21 3.16 3.20 16.6M
2023-02-09 3.17 3.19 3.15 3.19 13.3M
2023-02-08 3.20 3.21 3.17 3.18 13.0M
2023-02-07 3.18 3.21 3.17 3.20 17.8M
2023-02-06 3.18 3.19 3.15 3.16 12.6M
2023-02-03 3.21 3.22 3.16 3.19 20.5M
2023-02-02 3.19 3.24 3.16 3.24 22.0M
2023-02-01 3.19 3.20 3.15 3.19 16.6M
2023-01-31 3.12 3.19 3.11 3.19 17.7M
2023-01-30 3.16 3.17 3.13 3.14 19.1M
2023-01-20 3.08 3.13 3.06 3.12 15.6M
2023-01-19 3.04 3.09 3.04 3.07 12.1M
2023-01-18 3.04 3.06 3.04 3.05 12.7M
2023-01-17 3.03 3.05 3.01 3.03 9.6M
2023-01-16 2.99 3.04 2.97 3.04 13.6M
2023-01-13 2.98 3.00 2.96 2.99 8.4M
2023-01-12 3.01 3.04 2.96 2.97 14.5M
2023-01-11 3.05 3.08 3.01 3.02 12.3M
2023-01-10 3.07 3.09 3.02 3.03 13.7M
2023-01-09 3.07 3.10 3.07 3.08 12.2M
2023-01-06 3.16 3.17 3.07 3.07 21.1M
2023-01-05 3.21 3.21 3.12 3.13 18.9M
2023-01-04 3.09 3.18 3.08 3.16 29.0M
2023-01-03 3.05 3.09 3.03 3.09 16.7M