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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.11 | 17.97 | 17.01 | 17.87 | +3.59% | 9.81 | 2.13% |
| 2026-04-21 | 17.28 | 17.53 | 17.03 | 17.25 | +0.12% | 5.77 | 1.28% |
| 2026-04-20 | 17.20 | 17.59 | 17.04 | 17.23 | +0.23% | 7.03 | 1.56% |
| 2026-04-17 | 17.48 | 17.57 | 16.91 | 17.19 | -2.05% | 9.44 | 2.11% |
| 2026-04-16 | 17.73 | 17.91 | 17.43 | 17.55 | -1.13% | 7.45 | 1.62% |
| 2026-04-15 | 17.87 | 18.43 | 17.62 | 17.75 | +0.17% | 7.58 | 1.61% |
| 2026-04-14 | 17.48 | 18.14 | 17.10 | 17.72 | +2.43% | 8.86 | 1.92% |
| 2026-04-13 | 17.57 | 17.83 | 17.10 | 17.30 | -1.82% | 8.80 | 1.94% |
| 2026-04-10 | 17.81 | 18.20 | 17.35 | 17.62 | -0.62% | 10.20 | 2.20% |
| 2026-04-09 | 18.23 | 18.25 | 17.68 | 17.73 | -4.27% | 7.59 | 1.63% |
| 2026-04-08 | 17.50 | 18.56 | 17.45 | 18.52 | +9.72% | 11.74 | 2.48% |
| 2026-04-07 | 16.60 | 17.26 | 16.42 | 16.88 | +0.18% | 5.14 | 1.16% |
| 2026-04-03 | 17.52 | 17.61 | 16.75 | 16.85 | -4.64% | 6.35 | 1.43% |
| 2026-04-02 | 17.77 | 17.96 | 17.49 | 17.67 | -1.23% | 4.73 | 1.02% |
| 2026-04-01 | 17.95 | 18.31 | 17.18 | 17.89 | +1.94% | 8.81 | 1.90% |
| 2026-03-31 | 18.86 | 19.50 | 17.55 | 17.55 | -7.14% | 11.15 | 2.33% |
| 2026-03-30 | 19.17 | 19.49 | 18.20 | 18.90 | -3.28% | 11.15 | 2.28% |
| 2026-03-27 | 17.96 | 19.88 | 17.86 | 19.54 | +7.30% | 15.41 | 3.10% |
| 2026-03-26 | 18.68 | 19.07 | 18.07 | 18.21 | -3.09% | 8.79 | 1.82% |
| 2026-03-25 | 19.13 | 19.56 | 18.60 | 18.79 | -3.64% | 12.04 | 2.43% |