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 | 2.76 |
| 涨跌额/元 | 0.23 |
| 涨跌幅/% | 9.09 |
| 买入/元 | 2.75 |
| 卖出/元 | 2.76 |
| 昨收/元 | 2.53 |
| 今开/元 | 2.68 |
| 最高/元 | 2.78 |
| 最低/元 | 2.58 |
| 成交量/手 | 2111165.34 |
| 成交额/万 | 57596.93 |
| 股净值/元 | 39.43 |
| 市净率 | 0.36 |
| 总市值/万 | 439658.28 |
| 流通值/万 | 434205.72 |
| 换手率/% | 13.42 |
| 入市日期 | 1999-06-18 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 2.68 | 2.76 | 0.23 | 9.09 | 2111165.34 | 57596.93 | 13.42 |
| 2024-09-27 | 2.43 | 2.53 | 0.23 | 10.00 | 2441908.75 | 59997.38 | 15.52 |
| 2024-09-26 | 2.07 | 2.30 | 0.21 | 10.05 | 1791308.48 | 39159.97 | 11.39 |
| 2024-09-25 | 2.00 | 2.09 | 0.12 | 6.09 | 1567122.23 | 33392.24 | 9.96 |
| 2024-09-24 | 1.94 | 1.97 | 0.06 | 3.14 | 529016.30 | 10283.89 | 3.36 |
| 2024-09-23 | 1.92 | 1.91 | -0.01 | -0.52 | 332774.64 | 6367.52 | 2.12 |
| 2024-09-20 | 1.87 | 1.92 | 0.04 | 2.13 | 444535.40 | 8462.73 | 2.83 |
| 2024-09-19 | 1.85 | 1.88 | 0.04 | 2.17 | 482844.33 | 9067.56 | 3.07 |
| 2024-09-18 | 1.83 | 1.84 | 0.02 | 1.10 | 375280.20 | 6812.96 | 2.39 |
| 2024-09-13 | 1.81 | 1.82 | 0.01 | 0.55 | 287051.00 | 5248.67 | 1.82 |
| 2024-09-12 | 1.82 | 1.81 | 0.00 | 0.00 | 221828.68 | 4036.63 | 1.41 |
| 2024-09-11 | 1.81 | 1.81 | -0.01 | -0.55 | 223313.59 | 4048.99 | 1.42 |
| 2024-09-10 | 1.83 | 1.82 | -0.01 | -0.55 | 285069.41 | 5167.01 | 1.81 |
| 2024-09-09 | 1.82 | 1.83 | 0.00 | 0.00 | 222687.86 | 4069.64 | 1.42 |
| 2024-09-06 | 1.86 | 1.83 | -0.04 | -2.14 | 335107.20 | 6189.70 | 2.13 |
| 2024-09-05 | 1.85 | 1.87 | 0.03 | 1.63 | 390737.01 | 7313.37 | 2.48 |
| 2024-09-04 | 1.86 | 1.84 | -0.04 | -2.13 | 415985.20 | 7779.92 | 2.64 |
| 2024-09-03 | 1.86 | 1.88 | 0.02 | 1.08 | 398007.36 | 7437.03 | 2.53 |
| 2024-09-02 | 1.93 | 1.86 | -0.10 | -5.10 | 669551.20 | 12680.96 | 4.26 |
| 2024-08-30 | 1.92 | 1.96 | 0.09 | 4.81 | 1052269.91 | 20565.97 | 6.69 |
| 2024-08-29 | 1.98 | 1.87 | -0.11 | -5.56 | 1056099.49 | 20048.13 | 6.71 |
| 2024-08-28 | 1.96 | 1.98 | 0.01 | 0.51 | 339267.45 | 6667.66 | 2.16 |
| 2024-08-27 | 1.96 | 1.97 | 0.00 | 0.00 | 337544.40 | 6616.82 | 2.15 |
| 2024-08-26 | 1.93 | 1.97 | 0.02 | 1.03 | 469762.42 | 9180.14 | 2.99 |
| 2024-08-23 | 1.94 | 1.95 | 0.01 | 0.52 | 368205.46 | 7149.73 | 2.34 |
| 2024-08-22 | 1.95 | 1.94 | 0.00 | 0.00 | 348865.60 | 6804.19 | 2.22 |
| 2024-08-21 | 1.98 | 1.94 | -0.05 | -2.51 | 352291.40 | 6894.58 | 2.24 |
| 2024-08-20 | 2.04 | 1.99 | -0.06 | -2.93 | 516128.69 | 10345.08 | 3.28 |
| 2024-08-19 | 2.07 | 2.05 | -0.03 | -1.44 | 325029.00 | 6692.77 | 2.07 |
| 2024-08-16 | 2.09 | 2.08 | -0.01 | -0.48 | 376490.94 | 7843.82 | 2.39 |
| 2024-08-15 | 2.08 | 2.09 | 0.00 | 0.00 | 512808.61 | 10656.63 | 3.26 |
| 2024-08-14 | 2.08 | 2.09 | 0.00 | 0.00 | 242040.20 | 5029.70 | 1.54 |
| 2024-08-13 | 2.07 | 2.09 | 0.01 | 0.48 | 371955.51 | 7696.07 | 2.36 |
| 2024-08-12 | 2.16 | 2.08 | -0.10 | -4.59 | 676885.60 | 14105.12 | 4.30 |
| 2024-08-09 | 2.13 | 2.18 | 0.03 | 1.40 | 865848.20 | 18900.29 | 5.50 |
| 2024-08-08 | 2.12 | 2.15 | 0.03 | 1.42 | 698597.17 | 14924.88 | 4.44 |
| 2024-08-07 | 2.14 | 2.12 | -0.03 | -1.40 | 469825.40 | 9899.47 | 2.99 |
| 2024-08-06 | 2.15 | 2.15 | 0.02 | 0.94 | 436711.11 | 9308.72 | 2.78 |
| 2024-08-05 | 2.15 | 2.13 | -0.04 | -1.84 | 716603.15 | 15511.73 | 4.56 |
| 2024-08-02 | 2.17 | 2.17 | -0.01 | -0.46 | 495646.73 | 10799.67 | 3.15 |
| 2024-08-01 | 2.22 | 2.18 | -0.02 | -0.91 | 656141.02 | 14234.81 | 4.17 |
| 2024-07-31 | 2.12 | 2.20 | 0.08 | 3.77 | 974202.65 | 20962.31 | 6.19 |
| 2024-07-30 | 2.02 | 2.12 | 0.09 | 4.43 | 1069792.83 | 21981.58 | 6.80 |
| 2024-07-29 | 1.92 | 2.03 | 0.15 | 7.98 | 1643366.06 | 32755.00 | 10.45 |
| 2024-07-26 | 1.84 | 1.88 | 0.02 | 1.08 | 652334.80 | 12292.95 | 4.15 |
| 2024-07-25 | 1.89 | 1.86 | -0.14 | -7.00 | 1405445.59 | 26146.62 | 8.93 |
| 2024-07-24 | 2.16 | 2.00 | -0.22 | -9.91 | 1016126.40 | 20442.33 | 6.46 |
| 2024-07-23 | 2.25 | 2.22 | -0.01 | -0.45 | 147597.94 | 3340.91 | 1.17 |
| 2024-07-22 | 2.24 | 2.23 | -0.04 | -1.76 | 153297.20 | 3427.02 | 1.22 |
| 2024-07-19 | 2.31 | 2.27 | -0.05 | -2.16 | 170709.57 | 3867.07 | 1.35 |
| 2024-07-18 | 2.32 | 2.32 | -0.02 | -0.86 | 111692.20 | 2565.30 | 0.89 |
| 2024-07-17 | 2.33 | 2.34 | 0.01 | 0.43 | 149008.00 | 3494.68 | 1.18 |
| 2024-07-16 | 2.32 | 2.33 | 0.03 | 1.30 | 128447.47 | 2967.63 | 1.02 |
| 2024-07-15 | 2.37 | 2.30 | -0.09 | -3.77 | 166846.60 | 3882.35 | 1.32 |
| 2024-07-12 | 2.33 | 2.39 | 0.06 | 2.58 | 260233.00 | 6216.52 | 2.06 |
| 2024-07-11 | 2.29 | 2.33 | 0.07 | 3.10 | 174042.20 | 4017.85 | 1.38 |
| 2024-07-10 | 2.27 | 2.26 | -0.04 | -1.74 | 136170.61 | 3088.83 | 1.08 |
| 2024-07-09 | 2.27 | 2.30 | -0.01 | -0.43 | 157476.76 | 3568.67 | 1.25 |
| 2024-07-08 | 2.34 | 2.31 | -0.03 | -1.28 | 178724.40 | 4096.68 | 1.42 |
| 2024-07-05 | 3.27 | 3.29 | 0.02 | 0.61 | 137585.00 | 4539.49 | 1.53 |
| 2024-07-04 | 3.38 | 3.27 | -0.11 | -3.25 | 162119.00 | 5382.95 | 1.80 |
| 2024-07-03 | 3.34 | 3.38 | 0.04 | 1.20 | 135926.00 | 4586.97 | 1.51 |
| 2024-07-02 | 3.33 | 3.34 | 0.00 | 0.00 | 158550.00 | 5310.69 | 1.76 |
| 2024-07-01 | 3.20 | 3.34 | 0.17 | 5.36 | 209587.69 | 6877.09 | 2.33 |
| 2024-06-28 | 3.15 | 3.17 | 0.01 | 0.32 | 94077.00 | 2990.75 | 1.04 |
| 2024-06-27 | 3.21 | 3.16 | -0.05 | -1.56 | 77647.01 | 2478.38 | 0.86 |
| 2024-06-26 | 3.16 | 3.21 | 0.03 | 0.94 | 96724.01 | 3077.48 | 1.07 |
| 2024-06-25 | 3.11 | 3.18 | 0.07 | 2.25 | 136291.43 | 4302.03 | 1.51 |
| 2024-06-24 | 3.21 | 3.11 | -0.12 | -3.72 | 115268.32 | 3617.15 | 1.28 |
| 2024-06-21 | 3.22 | 3.23 | 0.04 | 1.25 | 80765.06 | 2612.56 | 0.90 |
| 2024-06-20 | 3.29 | 3.19 | -0.10 | -3.04 | 130226.99 | 4205.18 | 1.45 |
| 2024-06-19 | 3.31 | 3.29 | -0.02 | -0.60 | 98613.00 | 3262.43 | 1.09 |
| 2024-06-18 | 3.30 | 3.31 | 0.00 | 0.00 | 79828.00 | 2643.40 | 0.89 |
| 2024-06-17 | 3.34 | 3.31 | -0.06 | -1.78 | 96134.00 | 3188.99 | 1.07 |
| 2024-06-14 | 3.30 | 3.37 | 0.07 | 2.12 | 165850.00 | 5542.89 | 1.84 |
| 2024-06-13 | 3.37 | 3.30 | -0.04 | -1.20 | 120055.00 | 3980.48 | 1.33 |
| 2024-06-12 | 3.29 | 3.34 | 0.04 | 1.21 | 129323.00 | 4293.63 | 1.44 |
| 2024-06-11 | 3.37 | 3.30 | -0.10 | -2.94 | 177832.00 | 5891.40 | 1.97 |
| 2024-06-07 | 3.30 | 3.40 | 0.11 | 3.34 | 192903.30 | 6509.11 | 2.14 |
| 2024-06-06 | 3.40 | 3.29 | -0.11 | -3.24 | 175639.32 | 5825.20 | 1.95 |
| 2024-06-05 | 3.53 | 3.40 | -0.15 | -4.23 | 168522.00 | 5815.56 | 1.87 |
| 2024-06-04 | 3.52 | 3.55 | 0.01 | 0.28 | 167074.00 | 5870.33 | 1.85 |
| 2024-06-03 | 3.64 | 3.54 | -0.08 | -2.21 | 178154.00 | 6308.25 | 1.98 |
| 2024-05-31 | 3.65 | 3.62 | -0.02 | -0.55 | 149081.62 | 5406.88 | 1.65 |
| 2024-05-30 | 3.70 | 3.64 | -0.08 | -2.15 | 147154.10 | 5375.56 | 1.63 |
| 2024-05-29 | 3.70 | 3.72 | 0.02 | 0.54 | 150026.60 | 5614.28 | 1.67 |
| 2024-05-28 | 3.85 | 3.70 | -0.13 | -3.39 | 178619.00 | 6695.97 | 1.98 |
| 2024-05-27 | 3.85 | 3.83 | 0.00 | 0.00 | 179112.01 | 6784.58 | 1.99 |
| 2024-05-24 | 3.89 | 3.83 | -0.09 | -2.30 | 220065.63 | 8494.00 | 2.44 |
| 2024-05-23 | 3.92 | 3.92 | -0.10 | -2.49 | 337005.07 | 13258.12 | 3.74 |
| 2024-05-22 | 4.02 | 4.02 | 0.02 | 0.50 | 575116.63 | 23340.54 | 6.38 |
| 2024-05-21 | 3.86 | 4.00 | 0.11 | 2.83 | 467251.52 | 18495.61 | 5.19 |
| 2024-05-20 | 3.96 | 3.89 | -0.16 | -3.95 | 487521.50 | 19056.11 | 5.41 |
| 2024-05-17 | 3.84 | 4.05 | 0.24 | 6.30 | 671008.00 | 26120.53 | 7.45 |
| 2024-05-16 | 3.69 | 3.81 | 0.10 | 2.70 | 401671.10 | 15297.62 | 4.46 |
| 2024-05-15 | 3.64 | 3.71 | 0.05 | 1.37 | 257103.01 | 9547.65 | 2.85 |
| 2024-05-14 | 3.62 | 3.66 | 0.03 | 0.83 | 142676.00 | 5208.62 | 1.58 |
| 2024-05-13 | 3.64 | 3.63 | -0.06 | -1.63 | 167988.00 | 6125.68 | 1.86 |
| 2024-05-10 | 3.61 | 3.69 | 0.09 | 2.50 | 249485.94 | 9131.25 | 2.77 |
| 2024-05-09 | 3.56 | 3.60 | 0.06 | 1.70 | 166801.10 | 6006.41 | 1.85 |
日K线
周K线
月K线
