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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.71 | 12.80 | 12.59 | 12.79 | +0.63% | 1.96 | 0.59% |
| 2025-06-24 | 12.53 | 12.71 | 12.43 | 12.71 | +2.25% | 1.89 | 0.58% |
| 2025-06-23 | 12.30 | 12.53 | 12.18 | 12.43 | 0.00% | 1.72 | 0.52% |
| 2025-06-20 | 12.45 | 12.61 | 12.29 | 12.43 | +0.55% | 2.30 | 0.69% |
| 2025-06-19 | 12.50 | 12.58 | 12.28 | 12.36 | -1.33% | 1.37 | 0.41% |
| 2025-06-18 | 12.39 | 12.54 | 12.34 | 12.53 | +0.95% | 1.42 | 0.43% |
| 2025-06-17 | 12.27 | 12.43 | 12.20 | 12.41 | +1.04% | 1.22 | 0.37% |
| 2025-06-16 | 12.17 | 12.32 | 12.13 | 12.28 | +0.32% | 1.20 | 0.37% |
| 2025-06-13 | 12.39 | 12.47 | 12.11 | 12.24 | -1.81% | 2.31 | 0.71% |
| 2025-06-12 | 12.38 | 12.67 | 12.37 | 12.47 | +0.71% | 2.39 | 0.72% |
| 2025-06-11 | 12.38 | 12.60 | 12.35 | 12.38 | -0.32% | 2.16 | 0.65% |
| 2025-06-10 | 12.64 | 12.70 | 12.26 | 12.42 | -1.78% | 2.84 | 0.86% |
| 2025-06-09 | 11.97 | 12.74 | 11.97 | 12.65 | +5.30% | 4.81 | 1.45% |
| 2025-06-06 | 12.05 | 12.09 | 11.97 | 12.01 | -0.08% | 0.83 | 0.26% |
| 2025-06-05 | 11.93 | 12.03 | 11.83 | 12.02 | +0.82% | 1.19 | 0.38% |
| 2025-06-04 | 11.86 | 11.99 | 11.86 | 11.92 | +0.50% | 1.07 | 0.34% |
| 2025-06-03 | 11.80 | 11.89 | 11.76 | 11.86 | -0.08% | 1.01 | 0.32% |
| 2025-05-30 | 11.97 | 11.97 | 11.87 | 11.87 | -0.90% | 0.83 | 0.26% |
| 2025-05-29 | 11.82 | 12.00 | 11.78 | 11.98 | +1.66% | 1.40 | 0.44% |
| 2025-05-28 | 12.01 | 12.04 | 11.76 | 11.78 | -1.96% | 1.67 | 0.53% |