福星股份(000926)股票信息
| 股票代码 | 000926 |
| 股票名称 | 福星股份 |
| 最新价/元 | 2.60 |
| 涨跌额/元 | -0.11 |
| 涨跌幅/% | -4.06 |
| 买入/元 | 2.60 |
| 卖出/元 | 2.61 |
| 昨收/元 | 2.71 |
| 今开/元 | 2.68 |
| 最高/元 | 2.71 |
| 最低/元 | 2.59 |
| 成交量/手 | 614031.00 |
| 成交额/万 | 16147.41 |
| 股净值/元 | -1.59 |
| 市净率 | 0.44 |
| 总市值/万 | 414170.84 |
| 流通值/万 | 408992.00 |
| 换手率/% | 3.90 |
| 入市日期 | 1999-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:15 |
福星股份(000926)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 2.68 | 2.60 | -0.11 | -4.06 | 614031.00 | 16147.41 | 3.90 |
| 2025-07-18 | 2.65 | 2.71 | 0.07 | 2.65 | 875385.20 | 23161.60 | 5.56 |
| 2025-07-17 | 2.63 | 2.64 | -0.02 | -0.75 | 543644.19 | 14316.54 | 3.46 |
| 2025-07-16 | 2.50 | 2.66 | 0.15 | 5.98 | 1408237.83 | 36868.33 | 8.95 |
| 2025-07-15 | 2.45 | 2.51 | 0.07 | 2.87 | 1736601.15 | 43120.89 | 11.04 |
| 2025-07-14 | 2.47 | 2.44 | -0.02 | -0.81 | 1062275.60 | 25932.08 | 6.75 |
| 2025-07-11 | 2.35 | 2.46 | 0.14 | 6.03 | 1883360.45 | 46499.91 | 11.97 |
| 2025-07-10 | 2.22 | 2.32 | 0.09 | 4.04 | 585711.00 | 13407.60 | 3.72 |
| 2025-07-09 | 2.22 | 2.23 | 0.00 | 0.00 | 273518.68 | 6087.73 | 1.74 |
| 2025-07-08 | 2.18 | 2.23 | 0.04 | 1.83 | 315053.69 | 6936.71 | 2.00 |
| 2025-07-07 | 2.15 | 2.19 | 0.03 | 1.39 | 324815.02 | 7104.62 | 2.06 |
| 2025-07-04 | 2.18 | 2.16 | -0.02 | -0.92 | 246457.34 | 5343.40 | 1.57 |
| 2025-07-03 | 2.17 | 2.18 | 0.01 | 0.46 | 231095.12 | 5032.49 | 1.47 |
| 2025-07-02 | 2.13 | 2.17 | 0.04 | 1.88 | 370787.91 | 7980.38 | 2.36 |
| 2025-07-01 | 2.15 | 2.13 | -0.01 | -0.47 | 209601.00 | 4457.85 | 1.33 |
| 2025-06-30 | 2.16 | 2.14 | -0.01 | -0.47 | 194081.83 | 4159.78 | 1.23 |
| 2025-06-27 | 2.14 | 2.15 | 0.01 | 0.47 | 238823.00 | 5135.02 | 1.52 |
| 2025-06-26 | 2.13 | 2.14 | 0.00 | 0.00 | 198783.00 | 4250.76 | 1.26 |
| 2025-06-25 | 2.12 | 2.14 | 0.02 | 0.94 | 274931.02 | 5846.60 | 1.75 |
| 2025-06-24 | 2.08 | 2.12 | 0.04 | 1.92 | 213375.52 | 4507.16 | 1.36 |
| 2025-06-23 | 2.04 | 2.08 | 0.04 | 1.96 | 259787.58 | 5365.76 | 1.65 |
| 2025-06-20 | 2.06 | 2.04 | -0.02 | -0.97 | 178577.98 | 3673.15 | 1.14 |
| 2025-06-19 | 2.10 | 2.06 | -0.04 | -1.91 | 243760.60 | 5045.86 | 1.55 |
| 2025-06-18 | 2.13 | 2.10 | -0.04 | -1.87 | 256193.82 | 5414.89 | 1.63 |
| 2025-06-17 | 2.15 | 2.14 | 0.00 | 0.00 | 163825.70 | 3491.11 | 1.04 |
| 2025-06-16 | 2.12 | 2.14 | 0.03 | 1.42 | 257654.70 | 5506.98 | 1.64 |
| 2025-06-13 | 2.16 | 2.11 | -0.06 | -2.77 | 337915.40 | 7193.81 | 2.15 |
| 2025-06-12 | 2.19 | 2.17 | -0.02 | -0.91 | 248328.40 | 5388.29 | 1.58 |
| 2025-06-11 | 2.15 | 2.19 | 0.03 | 1.39 | 321011.32 | 7017.09 | 2.04 |
| 2025-06-10 | 2.18 | 2.16 | -0.02 | -0.92 | 341128.82 | 7400.51 | 2.17 |
| 2025-06-09 | 2.18 | 2.18 | 0.00 | 0.00 | 255810.05 | 5561.02 | 1.63 |
| 2025-06-06 | 2.16 | 2.18 | 0.01 | 0.46 | 180206.00 | 3908.65 | 1.15 |
| 2025-06-05 | 2.17 | 2.17 | -0.01 | -0.46 | 207582.62 | 4500.01 | 1.32 |
| 2025-06-04 | 2.15 | 2.18 | 0.03 | 1.40 | 232863.20 | 5030.66 | 1.48 |
| 2025-06-03 | 2.14 | 2.15 | 0.00 | 0.00 | 157990.02 | 3389.39 | 1.00 |
| 2025-05-30 | 2.18 | 2.15 | -0.03 | -1.38 | 234591.73 | 5065.62 | 1.49 |
| 2025-05-29 | 2.15 | 2.18 | 0.03 | 1.40 | 209857.54 | 4556.89 | 1.33 |
| 2025-05-28 | 2.16 | 2.15 | -0.02 | -0.92 | 151611.60 | 3254.06 | 0.96 |
| 2025-05-27 | 2.15 | 2.17 | 0.03 | 1.40 | 226169.80 | 4870.63 | 1.44 |
| 2025-05-26 | 2.14 | 2.14 | 0.00 | 0.00 | 163078.60 | 3491.44 | 1.04 |
| 2025-05-23 | 2.17 | 2.14 | -0.04 | -1.84 | 296059.22 | 6383.43 | 1.88 |
| 2025-05-22 | 2.23 | 2.18 | -0.05 | -2.24 | 295021.87 | 6498.99 | 1.88 |
| 2025-05-21 | 2.25 | 2.23 | -0.02 | -0.89 | 260342.82 | 5806.58 | 1.66 |
| 2025-05-20 | 2.26 | 2.25 | 0.00 | 0.00 | 245168.80 | 5498.99 | 1.56 |
| 2025-05-19 | 2.19 | 2.25 | 0.05 | 2.27 | 583293.99 | 13084.82 | 3.71 |
| 2025-05-16 | 2.23 | 2.20 | 0.00 | 0.00 | 399390.19 | 8913.25 | 2.54 |
| 2025-05-15 | 2.21 | 2.20 | -0.02 | -0.90 | 297645.99 | 6552.18 | 1.89 |
| 2025-05-14 | 2.22 | 2.22 | -0.01 | -0.45 | 450712.40 | 9989.16 | 2.87 |
| 2025-05-13 | 2.25 | 2.23 | 0.00 | 0.00 | 198541.82 | 4425.76 | 1.26 |
| 2025-05-12 | 2.23 | 2.23 | 0.01 | 0.45 | 206071.00 | 4593.12 | 1.31 |
| 2025-05-09 | 2.24 | 2.22 | -0.03 | -1.33 | 243682.17 | 5446.82 | 1.55 |
| 2025-05-08 | 2.24 | 2.25 | 0.02 | 0.90 | 384459.15 | 8630.69 | 2.44 |
| 2025-05-07 | 2.22 | 2.23 | 0.05 | 2.29 | 626068.56 | 14195.77 | 3.98 |
| 2025-05-06 | 2.15 | 2.18 | 0.05 | 2.35 | 287207.20 | 6221.60 | 1.83 |
| 2025-04-30 | 2.16 | 2.13 | -0.02 | -0.93 | 289811.14 | 6250.30 | 1.84 |
| 2025-04-29 | 2.12 | 2.15 | 0.02 | 0.94 | 277181.67 | 5948.58 | 1.76 |
| 2025-04-28 | 2.24 | 2.13 | -0.13 | -5.75 | 441434.60 | 9529.71 | 2.81 |
| 2025-04-25 | 2.27 | 2.26 | -0.01 | -0.44 | 482685.80 | 11114.19 | 3.07 |
| 2025-04-24 | 2.28 | 2.27 | -0.01 | -0.44 | 263265.80 | 6014.32 | 1.67 |
| 2025-04-23 | 2.25 | 2.28 | 0.03 | 1.33 | 474665.66 | 10916.50 | 3.02 |
| 2025-04-22 | 2.22 | 2.25 | 0.04 | 1.81 | 276942.81 | 6182.04 | 1.76 |
| 2025-04-21 | 2.21 | 2.21 | -0.02 | -0.90 | 268115.67 | 5931.39 | 1.70 |
| 2025-04-18 | 2.18 | 2.23 | 0.06 | 2.77 | 397562.87 | 8747.55 | 2.53 |
| 2025-04-17 | 2.10 | 2.17 | 0.05 | 2.36 | 409214.15 | 8916.09 | 2.60 |
| 2025-04-16 | 2.15 | 2.12 | -0.03 | -1.40 | 249663.16 | 5303.83 | 1.59 |
| 2025-04-15 | 2.15 | 2.15 | 0.00 | 0.00 | 182789.14 | 3908.66 | 1.16 |
| 2025-04-14 | 2.17 | 2.15 | 0.00 | 0.00 | 327269.20 | 7069.64 | 2.08 |
| 2025-04-11 | 2.15 | 2.15 | -0.02 | -0.92 | 326594.72 | 7034.88 | 2.08 |
| 2025-04-10 | 2.12 | 2.17 | 0.07 | 3.33 | 477836.81 | 10250.63 | 3.04 |
| 2025-04-09 | 2.02 | 2.10 | 0.04 | 1.94 | 491628.41 | 9935.15 | 3.13 |
| 2025-04-08 | 2.07 | 2.06 | -0.04 | -1.91 | 473009.48 | 9780.84 | 3.01 |
| 2025-04-07 | 2.22 | 2.10 | -0.23 | -9.87 | 326975.40 | 7011.90 | 2.08 |
| 2025-04-03 | 2.30 | 2.33 | 0.01 | 0.43 | 218552.80 | 5110.95 | 1.39 |
| 2025-04-02 | 2.35 | 2.32 | -0.04 | -1.70 | 208798.60 | 4858.70 | 1.33 |
| 2025-04-01 | 2.33 | 2.36 | 0.04 | 1.72 | 277148.01 | 6490.80 | 1.76 |
| 2025-03-31 | 2.35 | 2.32 | -0.05 | -2.11 | 245306.80 | 5715.48 | 1.56 |
| 2025-03-28 | 2.39 | 2.37 | -0.03 | -1.25 | 278176.20 | 6575.64 | 1.77 |
| 2025-03-27 | 2.45 | 2.40 | -0.05 | -2.04 | 372112.14 | 8985.22 | 2.37 |
| 2025-03-26 | 2.38 | 2.45 | 0.05 | 2.08 | 657600.24 | 16055.51 | 4.18 |
| 2025-03-25 | 2.27 | 2.40 | 0.15 | 6.67 | 921685.61 | 21796.85 | 5.86 |
| 2025-03-24 | 2.35 | 2.25 | -0.10 | -4.26 | 432879.52 | 9846.54 | 2.75 |
| 2025-03-21 | 2.34 | 2.35 | 0.00 | 0.00 | 279751.68 | 6581.09 | 1.78 |
| 2025-03-20 | 2.34 | 2.35 | 0.00 | 0.00 | 210276.30 | 4946.00 | 1.34 |
| 2025-03-19 | 2.36 | 2.35 | -0.02 | -0.84 | 206628.62 | 4847.24 | 1.31 |
| 2025-03-18 | 2.38 | 2.37 | 0.00 | 0.00 | 254645.62 | 5986.78 | 1.62 |
| 2025-03-17 | 2.33 | 2.37 | 0.05 | 2.16 | 379568.62 | 8961.11 | 2.41 |
| 2025-03-14 | 2.26 | 2.32 | 0.05 | 2.20 | 349190.40 | 8027.82 | 2.22 |
| 2025-03-13 | 2.27 | 2.27 | -0.01 | -0.44 | 228406.74 | 5168.81 | 1.45 |
| 2025-03-12 | 2.27 | 2.28 | 0.01 | 0.44 | 246928.77 | 5614.94 | 1.57 |
| 2025-03-11 | 2.24 | 2.27 | 0.01 | 0.44 | 265452.04 | 5962.81 | 1.69 |
| 2025-03-10 | 2.27 | 2.26 | 0.00 | 0.00 | 329172.00 | 7487.41 | 2.09 |
| 2025-03-07 | 2.30 | 2.26 | -0.05 | -2.17 | 311377.60 | 7062.55 | 1.98 |
| 2025-03-06 | 2.27 | 2.31 | 0.05 | 2.21 | 394322.43 | 9030.69 | 2.51 |
| 2025-03-05 | 2.29 | 2.26 | -0.03 | -1.31 | 282498.30 | 6357.09 | 1.80 |
| 2025-03-04 | 2.30 | 2.29 | -0.01 | -0.44 | 270478.00 | 6150.72 | 1.72 |
| 2025-03-03 | 2.31 | 2.30 | 0.01 | 0.44 | 319692.64 | 7416.84 | 2.03 |
| 2025-02-28 | 2.34 | 2.29 | -0.06 | -2.55 | 435974.00 | 10158.19 | 2.77 |
| 2025-02-27 | 2.33 | 2.35 | 0.02 | 0.86 | 397638.80 | 9327.40 | 2.53 |
| 2025-02-26 | 2.28 | 2.33 | 0.06 | 2.64 | 410517.48 | 9497.20 | 2.61 |
| 2025-02-25 | 2.28 | 2.27 | -0.03 | -1.30 | 276395.40 | 6305.09 | 1.76 |
日K线
周K线
月K线
