福斯特 sh.603806
18.51
+5.65%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 17.98 | 18.79 | 17.88 | 18.51 | +5.65% | 19.11 | 3.97% |
| 2026-05-22 | 16.18 | 17.52 | 15.94 | 17.52 | +9.98% | 13.99 | 3.18% |
| 2026-05-21 | 16.73 | 16.87 | 15.91 | 15.93 | -4.15% | 7.55 | 1.76% |
| 2026-05-20 | 16.50 | 16.80 | 16.30 | 16.62 | -0.24% | 6.58 | 1.52% |
| 2026-05-19 | 16.30 | 16.72 | 15.70 | 16.66 | +2.46% | 10.12 | 2.40% |
| 2026-05-18 | 16.99 | 16.99 | 16.11 | 16.26 | -4.69% | 12.04 | 2.80% |
| 2026-05-15 | 18.85 | 18.88 | 16.94 | 17.06 | -9.30% | 18.43 | 4.05% |
| 2026-05-14 | 19.02 | 19.45 | 18.65 | 18.81 | -0.95% | 12.91 | 2.60% |
| 2026-05-13 | 18.92 | 19.21 | 18.67 | 18.99 | +0.58% | 7.88 | 1.59% |
| 2026-05-12 | 19.32 | 19.70 | 18.76 | 18.88 | -1.72% | 10.25 | 2.06% |
| 2026-05-11 | 19.13 | 19.45 | 18.99 | 19.21 | +0.58% | 11.25 | 2.25% |
| 2026-05-08 | 18.81 | 19.30 | 18.33 | 19.10 | +0.90% | 11.53 | 2.35% |
| 2026-05-07 | 19.08 | 19.34 | 18.81 | 18.93 | -0.63% | 9.50 | 1.91% |
| 2026-05-06 | 19.03 | 19.32 | 18.60 | 19.05 | +1.65% | 11.15 | 2.26% |
| 2026-04-30 | 18.70 | 19.09 | 18.60 | 18.74 | +0.27% | 8.32 | 1.69% |
| 2026-04-29 | 18.64 | 18.96 | 18.13 | 18.69 | +0.54% | 8.81 | 1.81% |
| 2026-04-28 | 19.00 | 19.09 | 18.40 | 18.59 | -1.64% | 10.99 | 2.26% |
| 2026-04-27 | 17.92 | 19.34 | 17.92 | 18.90 | +6.48% | 18.39 | 3.73% |
| 2026-04-24 | 18.00 | 18.10 | 17.62 | 17.75 | -2.20% | 5.09 | 1.09% |
| 2026-04-23 | 18.05 | 18.48 | 17.64 | 18.15 | +1.57% | 8.16 | 1.73% |