福星股份

sz000926 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

2.04

涨跌幅

-2.86%

成交量

30,487,400 股

成交额

63,014,064 元

换手率

1.94%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	2.10	2.04	2.12	2.04	-2.86%	30,487,400	63,014,064	1.94
2026-10-13	2.06	2.10	2.11	2.03	+1.45%	28,810,100	59,770,572	1.83
2026-10-12	2.17	2.07	2.19	2.06	-4.17%	33,324,000	70,183,016	2.12
2026-10-09	2.12	2.16	2.18	2.07	+1.41%	34,420,300	73,097,952	2.19
2026-10-08	2.17	2.13	2.20	2.10	-3.18%	40,673,500	87,628,120	2.59
2026-09-30	2.17	2.20	2.22	2.03	+1.85%	70,371,100	149,657,824	4.47
2026-09-29	2.11	2.16	2.18	2.10	+2.37%	38,263,300	82,497,576	2.43
2026-09-28	2.11	2.11	2.13	2.07	-0.47%	30,483,200	64,132,824	1.94
2026-09-24	2.16	2.12	2.19	2.09	-3.20%	44,137,700	93,842,784	2.81
2026-09-23	2.14	2.19	2.26	2.13	+1.86%	57,711,000	126,414,712	3.67
2026-09-22	2.17	2.15	2.20	2.10	-1.38%	44,959,100	96,345,776	2.86
2026-09-21	2.09	2.18	2.19	2.05	+3.81%	46,144,500	98,172,784	2.93
2026-09-18	2.07	2.10	2.11	2.05	+0.96%	27,847,400	57,962,272	1.77
2026-09-17	2.07	2.08	2.09	2.03	+0.48%	21,871,600	45,139,108	1.39
2026-09-16	2.03	2.07	2.08	2.01	+1.97%	17,810,500	36,668,052	1.13
2026-09-15	2.11	2.03	2.13	2.02	-4.25%	26,056,600	53,768,496	1.66
2026-09-14	2.10	2.12	2.14	2.09	+0.95%	21,942,000	46,445,736	1.39
2026-09-11	2.16	2.10	2.17	2.06	-3.23%	36,396,400	76,376,944	2.31
2026-09-10	2.19	2.17	2.21	2.14	-0.46%	29,201,200	63,323,120	1.86
2026-09-09	2.25	2.18	2.25	2.18	-3.54%	34,636,900	76,148,864	2.20
2026-09-08	2.23	2.26	2.27	2.22	+1.80%	29,355,200	66,089,680	1.87
2026-09-07	2.18	2.22	2.25	2.18	+0.91%	26,080,900	57,817,188	1.66
2026-09-04	2.19	2.20	2.26	2.17	+0.92%	34,460,900	76,611,864	2.19
2026-09-03	2.20	2.18	2.22	2.17	-1.36%	26,376,200	57,830,216	1.68
2026-09-02	2.22	2.21	2.24	2.14	-0.90%	35,143,400	76,541,568	2.23
2026-09-01	2.23	2.23	2.26	2.20	+0.90%	36,775,200	81,926,344	2.34
2026-08-31	2.33	2.21	2.37	2.21	-3.91%	68,383,100	154,971,248	4.35
2026-08-28	2.21	2.30	2.34	2.20	+4.07%	55,226,400	126,242,680	3.51
2026-08-27	2.19	2.21	2.23	2.17	+0.91%	26,255,300	57,784,500	1.67
2026-08-26	2.20	2.19	2.24	2.17	-0.90%	33,995,300	75,100,728	2.16

需要全历史数据与程序化访问？查看福星股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000926 获取全部历史日线。