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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 12.11 | 12.11 | 11.89 | 12.02 | -0.81% | 1.18 | 0.37% |
| 2025-05-26 | 12.15 | 12.26 | 12.08 | 12.12 | -0.24% | 0.97 | 0.30% |
| 2025-05-23 | 12.23 | 12.40 | 12.15 | 12.15 | -0.96% | 1.24 | 0.38% |
| 2025-05-22 | 12.35 | 12.39 | 12.23 | 12.26 | -0.95% | 1.05 | 0.32% |
| 2025-05-21 | 12.46 | 12.55 | 12.38 | 12.38 | -0.78% | 1.13 | 0.34% |
| 2025-05-20 | 12.41 | 12.49 | 12.33 | 12.48 | +0.39% | 1.27 | 0.38% |
| 2025-05-19 | 12.38 | 12.44 | 12.25 | 12.43 | +0.40% | 1.08 | 0.33% |
| 2025-05-16 | 12.31 | 12.42 | 12.28 | 12.38 | +0.56% | 1.19 | 0.36% |
| 2025-05-15 | 12.57 | 12.59 | 12.28 | 12.31 | -2.41% | 1.89 | 0.57% |
| 2025-05-14 | 12.62 | 12.71 | 12.52 | 12.62 | -0.69% | 2.15 | 0.64% |
| 2025-05-13 | 12.54 | 12.99 | 12.46 | 12.70 | +2.37% | 4.98 | 1.46% |
| 2025-05-12 | 12.21 | 12.41 | 12.21 | 12.41 | +2.26% | 2.04 | 0.62% |
| 2025-05-09 | 12.26 | 12.31 | 12.12 | 12.14 | -1.43% | 1.41 | 0.43% |
| 2025-05-08 | 12.18 | 12.36 | 12.14 | 12.31 | +0.64% | 1.85 | 0.56% |
| 2025-05-07 | 12.40 | 12.43 | 12.13 | 12.23 | -0.08% | 2.19 | 0.67% |
| 2025-05-06 | 12.05 | 12.26 | 12.03 | 12.24 | +1.96% | 2.18 | 0.67% |