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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 13.60 | 14.00 | 13.50 | 13.55 | -0.15% | 5.36 | 1.50% |
| 2025-07-22 | 13.51 | 13.60 | 13.33 | 13.57 | +0.59% | 3.41 | 0.97% |
| 2025-07-21 | 13.40 | 13.53 | 13.39 | 13.49 | +0.82% | 2.17 | 0.62% |
| 2025-07-18 | 13.40 | 13.61 | 13.30 | 13.38 | -0.74% | 2.47 | 0.71% |
| 2025-07-17 | 13.42 | 13.63 | 13.30 | 13.48 | +1.43% | 4.54 | 1.29% |
| 2025-07-16 | 13.31 | 13.36 | 13.20 | 13.29 | +0.08% | 2.12 | 0.61% |
| 2025-07-15 | 13.44 | 13.52 | 13.23 | 13.28 | -1.70% | 2.73 | 0.78% |
| 2025-07-14 | 13.70 | 13.84 | 13.49 | 13.51 | -2.10% | 4.72 | 1.33% |
| 2025-07-11 | 14.17 | 14.20 | 13.71 | 13.80 | -2.06% | 4.75 | 1.32% |
| 2025-07-10 | 13.96 | 14.40 | 13.89 | 14.09 | -0.84% | 4.31 | 1.17% |
| 2025-07-09 | 14.39 | 14.58 | 14.19 | 14.21 | -1.86% | 4.05 | 1.09% |
| 2025-07-08 | 13.66 | 14.72 | 13.66 | 14.48 | +5.62% | 8.02 | 2.16% |
| 2025-07-07 | 13.51 | 13.96 | 13.49 | 13.71 | +0.96% | 3.31 | 0.92% |
| 2025-07-04 | 13.74 | 13.84 | 13.53 | 13.58 | -0.95% | 4.07 | 1.14% |
| 2025-07-03 | 13.36 | 13.78 | 13.16 | 13.71 | +2.31% | 5.12 | 1.46% |
| 2025-07-02 | 13.06 | 13.42 | 12.96 | 13.40 | +3.24% | 5.61 | 1.63% |
| 2025-07-01 | 12.87 | 13.09 | 12.81 | 12.98 | +0.15% | 2.06 | 0.61% |
| 2025-06-30 | 12.75 | 12.97 | 12.75 | 12.96 | +2.13% | 2.36 | 0.70% |
| 2025-06-27 | 12.67 | 12.85 | 12.60 | 12.69 | +0.55% | 1.94 | 0.58% |
| 2025-06-26 | 12.78 | 12.86 | 12.60 | 12.62 | -1.33% | 1.76 | 0.53% |