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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.94 | 15.05 | 14.68 | 14.72 | -1.41% | 2.30 | 0.59% |
| 2025-11-19 | 15.01 | 15.30 | 14.66 | 14.93 | -1.26% | 3.41 | 0.88% |
| 2025-11-18 | 15.47 | 15.62 | 15.02 | 15.12 | -2.51% | 3.55 | 0.89% |
| 2025-11-17 | 15.95 | 16.19 | 15.33 | 15.51 | -2.94% | 4.31 | 1.06% |
| 2025-11-14 | 15.80 | 16.50 | 15.78 | 15.98 | +0.25% | 5.85 | 1.39% |
| 2025-11-13 | 15.73 | 16.08 | 15.70 | 15.94 | +2.25% | 4.82 | 1.16% |
| 2025-11-12 | 16.53 | 16.62 | 15.39 | 15.59 | -6.08% | 7.75 | 1.88% |
| 2025-11-11 | 16.63 | 16.92 | 16.55 | 16.60 | -0.18% | 4.80 | 1.10% |
| 2025-11-10 | 16.36 | 17.05 | 16.34 | 16.63 | +1.71% | 8.71 | 2.00% |
| 2025-11-07 | 15.88 | 16.42 | 15.76 | 16.35 | +2.77% | 7.05 | 1.66% |
| 2025-11-06 | 16.04 | 16.27 | 15.89 | 15.91 | -0.87% | 4.72 | 1.13% |
| 2025-11-05 | 15.76 | 16.32 | 15.67 | 16.05 | +0.82% | 4.42 | 1.06% |
| 2025-11-04 | 16.09 | 16.22 | 15.81 | 15.92 | -1.12% | 3.74 | 0.90% |
| 2025-11-03 | 15.70 | 16.17 | 15.50 | 16.10 | +2.55% | 6.32 | 1.53% |
| 2025-10-31 | 15.57 | 15.92 | 15.56 | 15.70 | +0.58% | 3.92 | 0.95% |
| 2025-10-30 | 15.71 | 15.84 | 15.50 | 15.61 | -0.95% | 4.60 | 1.13% |
| 2025-10-29 | 15.02 | 15.80 | 14.93 | 15.76 | +4.79% | 6.16 | 1.53% |
| 2025-10-28 | 15.00 | 15.34 | 14.95 | 15.04 | -0.20% | 3.11 | 0.79% |
| 2025-10-27 | 15.09 | 15.20 | 14.91 | 15.07 | +0.27% | 3.06 | 0.78% |
| 2025-10-24 | 14.99 | 15.22 | 14.91 | 15.03 | +0.67% | 3.34 | 0.85% |