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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.20 | 19.57 | 18.34 | 19.50 | +1.99% | 15.15 | 3.04% |
| 2026-03-23 | 19.28 | 19.92 | 18.88 | 19.12 | -0.83% | 16.91 | 3.34% |
| 2026-03-20 | 18.11 | 19.99 | 17.52 | 19.28 | +5.64% | 21.61 | 4.37% |
| 2026-03-19 | 18.00 | 18.88 | 17.92 | 18.25 | +0.61% | 12.69 | 2.65% |
| 2026-03-18 | 18.03 | 18.80 | 17.93 | 18.14 | +1.23% | 11.75 | 2.47% |
| 2026-03-17 | 17.13 | 18.58 | 17.13 | 17.92 | +4.61% | 15.25 | 3.23% |
| 2026-03-16 | 17.47 | 17.58 | 17.07 | 17.13 | -1.95% | 4.93 | 1.10% |
| 2026-03-13 | 17.78 | 18.13 | 17.42 | 17.47 | -1.91% | 5.31 | 1.14% |
| 2026-03-12 | 17.91 | 18.10 | 17.47 | 17.81 | -0.39% | 5.72 | 1.24% |
| 2026-03-11 | 17.77 | 18.28 | 17.57 | 17.88 | +0.90% | 7.46 | 1.59% |
| 2026-03-10 | 17.59 | 17.82 | 17.08 | 17.72 | +1.72% | 6.92 | 1.52% |
| 2026-03-09 | 17.01 | 17.55 | 16.70 | 17.42 | +1.81% | 6.09 | 1.36% |
| 2026-03-06 | 17.03 | 17.31 | 16.72 | 17.11 | -0.47% | 4.45 | 1.00% |
| 2026-03-05 | 17.83 | 17.89 | 17.04 | 17.19 | -2.22% | 6.22 | 1.38% |
| 2026-03-04 | 17.10 | 17.83 | 17.10 | 17.58 | -0.34% | 6.03 | 1.32% |
| 2026-03-03 | 18.23 | 18.71 | 17.45 | 17.64 | -3.18% | 9.39 | 2.00% |
| 2026-03-02 | 17.81 | 18.54 | 17.74 | 18.22 | +0.66% | 8.16 | 1.72% |
| 2026-02-27 | 17.66 | 18.58 | 17.60 | 18.10 | +1.91% | 9.09 | 1.92% |
| 2026-02-26 | 18.08 | 18.09 | 17.64 | 17.76 | -2.63% | 8.20 | 1.77% |
| 2026-02-25 | 18.35 | 18.48 | 17.87 | 18.24 | +0.50% | 9.47 | 2.00% |