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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.21 | 15.60 | 14.10 | 15.32 | +7.36% | 13.74 | 3.49% |
| 2026-01-16 | 14.24 | 14.34 | 14.08 | 14.27 | +0.63% | 3.51 | 0.95% |
| 2026-01-15 | 14.00 | 14.28 | 13.93 | 14.18 | +1.43% | 3.58 | 0.97% |
| 2026-01-14 | 13.94 | 14.25 | 13.79 | 13.98 | -0.57% | 4.24 | 1.16% |
| 2026-01-13 | 14.30 | 14.32 | 13.89 | 14.06 | -1.61% | 4.70 | 1.28% |
| 2026-01-12 | 13.98 | 14.54 | 13.95 | 14.29 | +1.49% | 5.00 | 1.34% |
| 2026-01-09 | 14.26 | 14.34 | 13.98 | 14.08 | -1.40% | 4.56 | 1.24% |
| 2026-01-08 | 14.28 | 14.39 | 14.10 | 14.28 | +0.21% | 2.97 | 0.80% |
| 2026-01-07 | 14.30 | 14.38 | 14.14 | 14.25 | -0.35% | 2.84 | 0.76% |
| 2026-01-06 | 13.99 | 14.36 | 13.97 | 14.30 | +2.36% | 3.60 | 0.97% |
| 2026-01-05 | 14.10 | 14.15 | 13.84 | 13.97 | +0.07% | 2.99 | 0.82% |
| 2025-12-31 | 14.03 | 14.15 | 13.95 | 13.96 | -0.50% | 2.92 | 0.80% |
| 2025-12-30 | 14.01 | 14.15 | 13.85 | 14.03 | -0.14% | 3.36 | 0.92% |
| 2025-12-29 | 14.05 | 14.20 | 13.92 | 14.05 | 0.00% | 2.70 | 0.74% |
| 2025-12-26 | 13.70 | 14.24 | 13.70 | 14.05 | +3.16% | 4.06 | 1.11% |
| 2025-12-25 | 13.55 | 13.70 | 13.51 | 13.62 | +0.15% | 1.87 | 0.53% |
| 2025-12-24 | 13.22 | 13.62 | 13.14 | 13.60 | +2.64% | 2.89 | 0.82% |
| 2025-12-23 | 13.35 | 13.42 | 13.21 | 13.25 | -0.75% | 1.66 | 0.48% |
| 2025-12-22 | 13.25 | 13.47 | 13.22 | 13.35 | +0.75% | 2.29 | 0.66% |
| 2025-12-19 | 13.16 | 13.38 | 13.14 | 13.25 | +0.61% | 2.56 | 0.74% |