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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.62 | 14.74 | 14.38 | 14.60 | +1.46% | 6.56 | 1.73% |
| 2025-08-19 | 14.30 | 14.67 | 14.18 | 14.39 | +0.42% | 5.13 | 1.37% |
| 2025-08-18 | 14.37 | 14.46 | 14.20 | 14.33 | +0.70% | 4.94 | 1.32% |
| 2025-08-15 | 13.70 | 14.37 | 13.70 | 14.23 | +3.72% | 6.18 | 1.68% |
| 2025-08-14 | 13.96 | 14.02 | 13.67 | 13.72 | -2.07% | 3.97 | 1.10% |
| 2025-08-13 | 14.08 | 14.15 | 13.89 | 14.01 | -0.50% | 4.98 | 1.37% |
| 2025-08-12 | 14.20 | 14.24 | 13.97 | 14.08 | -1.19% | 3.67 | 1.00% |
| 2025-08-11 | 14.01 | 14.39 | 13.92 | 14.25 | +1.79% | 5.46 | 1.48% |
| 2025-08-08 | 13.94 | 14.32 | 13.87 | 14.00 | +0.14% | 5.48 | 1.49% |
| 2025-08-07 | 13.90 | 14.04 | 13.70 | 13.98 | +0.14% | 5.34 | 1.47% |
| 2025-08-06 | 14.23 | 14.23 | 13.60 | 13.96 | -3.72% | 10.26 | 2.85% |
| 2025-08-05 | 14.45 | 14.54 | 14.21 | 14.50 | +0.97% | 4.58 | 1.22% |
| 2025-08-04 | 14.44 | 14.49 | 14.10 | 14.36 | -1.24% | 4.88 | 1.31% |
| 2025-08-01 | 14.60 | 15.17 | 14.43 | 14.54 | -0.62% | 9.75 | 2.53% |
| 2025-07-31 | 14.69 | 15.05 | 14.60 | 14.63 | -1.61% | 9.23 | 2.40% |
| 2025-07-30 | 14.91 | 15.09 | 14.73 | 14.87 | +1.23% | 16.78 | 4.32% |
| 2025-07-29 | 13.35 | 14.69 | 13.35 | 14.69 | +10.04% | 17.10 | 4.59% |
| 2025-07-28 | 13.50 | 13.50 | 13.28 | 13.35 | -1.40% | 3.12 | 0.89% |
| 2025-07-25 | 13.69 | 13.77 | 13.50 | 13.54 | -1.38% | 2.42 | 0.68% |
| 2025-07-24 | 13.40 | 13.75 | 13.35 | 13.73 | +1.33% | 4.29 | 1.21% |