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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 18.23 | 18.31 | 17.97 | 18.15 | +0.61% | 5.88 | 1.24% |
| 2026-02-13 | 18.54 | 18.68 | 18.01 | 18.04 | -3.58% | 6.12 | 1.28% |
| 2026-02-12 | 18.74 | 19.04 | 18.66 | 18.71 | -0.53% | 7.44 | 1.52% |
| 2026-02-11 | 19.02 | 19.45 | 18.79 | 18.81 | -2.18% | 7.91 | 1.59% |
| 2026-02-10 | 19.87 | 20.16 | 19.11 | 19.23 | -1.38% | 9.80 | 1.94% |
| 2026-02-09 | 18.92 | 19.91 | 18.75 | 19.50 | +5.52% | 16.97 | 3.34% |
| 2026-02-06 | 18.09 | 18.78 | 17.82 | 18.48 | -0.65% | 10.75 | 2.23% |
| 2026-02-05 | 19.16 | 19.21 | 18.28 | 18.60 | -7.00% | 15.55 | 3.19% |
| 2026-02-04 | 19.31 | 20.03 | 18.71 | 20.00 | +6.95% | 29.18 | 5.79% |
| 2026-02-03 | 17.36 | 18.70 | 17.30 | 18.70 | +10.00% | 18.44 | 3.83% |
| 2026-02-02 | 17.20 | 17.43 | 16.88 | 17.00 | -0.06% | 8.04 | 1.80% |
| 2026-01-30 | 17.51 | 17.60 | 16.41 | 17.01 | -4.65% | 12.10 | 2.75% |
| 2026-01-29 | 17.63 | 18.45 | 17.31 | 17.84 | +0.28% | 12.42 | 2.66% |
| 2026-01-28 | 18.39 | 18.45 | 17.65 | 17.79 | -5.07% | 13.04 | 2.79% |
| 2026-01-27 | 17.70 | 19.08 | 17.55 | 18.74 | +4.87% | 23.51 | 4.93% |
| 2026-01-26 | 18.65 | 18.87 | 17.64 | 17.87 | +3.24% | 28.42 | 6.02% |
| 2026-01-23 | 16.01 | 17.31 | 15.96 | 17.31 | +9.97% | 12.61 | 2.83% |
| 2026-01-22 | 15.51 | 15.98 | 15.20 | 15.74 | +1.61% | 6.62 | 1.62% |
| 2026-01-21 | 15.40 | 15.69 | 15.10 | 15.49 | +0.45% | 6.38 | 1.58% |
| 2026-01-20 | 15.49 | 16.18 | 15.30 | 15.42 | +0.65% | 15.04 | 3.68% |