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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.20 | 13.27 | 13.06 | 13.17 | -0.75% | 1.94 | 0.56% |
| 2025-12-17 | 13.25 | 13.30 | 12.97 | 13.27 | +0.30% | 3.19 | 0.93% |
| 2025-12-16 | 13.45 | 13.52 | 13.20 | 13.23 | -2.58% | 2.93 | 0.84% |
| 2025-12-15 | 13.69 | 13.86 | 13.55 | 13.58 | -2.09% | 3.45 | 0.97% |
| 2025-12-12 | 13.57 | 13.87 | 13.25 | 13.87 | +2.44% | 6.95 | 1.96% |
| 2025-12-11 | 13.88 | 13.92 | 13.52 | 13.54 | -2.10% | 2.42 | 0.68% |
| 2025-12-10 | 13.75 | 13.92 | 13.58 | 13.83 | 0.00% | 2.54 | 0.71% |
| 2025-12-09 | 13.91 | 13.92 | 13.72 | 13.83 | -0.58% | 1.69 | 0.47% |
| 2025-12-08 | 14.03 | 14.07 | 13.88 | 13.91 | -0.86% | 2.05 | 0.56% |
| 2025-12-05 | 13.85 | 14.04 | 13.75 | 14.03 | +1.74% | 1.75 | 0.48% |
| 2025-12-04 | 13.74 | 13.83 | 13.65 | 13.79 | +0.07% | 1.37 | 0.38% |
| 2025-12-03 | 13.96 | 14.01 | 13.76 | 13.78 | -1.29% | 1.70 | 0.47% |
| 2025-12-02 | 14.04 | 14.07 | 13.86 | 13.96 | -1.20% | 2.03 | 0.56% |
| 2025-12-01 | 14.15 | 14.20 | 13.94 | 14.13 | +0.14% | 2.71 | 0.74% |
| 2025-11-28 | 14.05 | 14.16 | 13.97 | 14.11 | +0.14% | 1.31 | 0.36% |
| 2025-11-27 | 13.95 | 14.21 | 13.92 | 14.09 | +1.00% | 2.12 | 0.58% |
| 2025-11-26 | 14.18 | 14.20 | 13.90 | 13.95 | -1.48% | 2.35 | 0.64% |
| 2025-11-25 | 14.08 | 14.26 | 13.95 | 14.16 | +0.28% | 2.94 | 0.80% |
| 2025-11-24 | 14.31 | 14.32 | 13.66 | 14.12 | -0.14% | 3.48 | 0.96% |
| 2025-11-21 | 14.56 | 14.66 | 13.98 | 14.14 | -3.94% | 4.93 | 1.33% |