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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 14.75 | 14.96 | 14.44 | 14.93 | +0.67% | 2.23 | 0.58% |
| 2025-10-22 | 15.11 | 15.14 | 14.71 | 14.83 | -2.43% | 3.09 | 0.80% |
| 2025-10-21 | 15.16 | 15.24 | 15.03 | 15.20 | +0.26% | 2.30 | 0.58% |
| 2025-10-20 | 15.58 | 15.63 | 15.02 | 15.16 | -1.43% | 3.33 | 0.84% |
| 2025-10-17 | 15.90 | 16.23 | 15.37 | 15.38 | -3.27% | 4.05 | 0.99% |
| 2025-10-16 | 16.09 | 16.15 | 15.85 | 15.90 | -1.12% | 3.18 | 0.76% |
| 2025-10-15 | 15.82 | 16.30 | 15.70 | 16.08 | +2.10% | 5.40 | 1.29% |
| 2025-10-14 | 15.50 | 16.30 | 15.49 | 15.75 | +2.21% | 6.25 | 1.50% |
| 2025-10-13 | 15.20 | 15.57 | 15.13 | 15.41 | -3.51% | 3.60 | 0.90% |
| 2025-10-10 | 16.22 | 16.22 | 15.83 | 15.97 | -1.84% | 3.78 | 0.91% |
| 2025-10-09 | 15.80 | 16.45 | 15.60 | 16.27 | +3.63% | 5.06 | 1.20% |
| 2025-09-30 | 15.60 | 15.82 | 15.52 | 15.70 | +0.58% | 2.72 | 0.67% |
| 2025-09-29 | 15.58 | 15.76 | 15.39 | 15.61 | +0.84% | 2.97 | 0.73% |
| 2025-09-26 | 15.52 | 15.85 | 15.44 | 15.48 | -0.51% | 3.29 | 0.81% |
| 2025-09-25 | 15.82 | 15.91 | 15.49 | 15.56 | -1.52% | 3.73 | 0.91% |
| 2025-09-24 | 15.30 | 15.85 | 15.24 | 15.80 | +2.86% | 3.68 | 0.90% |
| 2025-09-23 | 15.55 | 15.62 | 15.01 | 15.36 | -1.03% | 3.82 | 0.96% |
| 2025-09-22 | 15.70 | 15.74 | 15.27 | 15.52 | -1.46% | 4.60 | 1.14% |
| 2025-09-19 | 15.71 | 15.80 | 15.58 | 15.75 | +0.25% | 3.47 | 0.85% |
| 2025-09-18 | 16.20 | 16.20 | 15.49 | 15.71 | -3.68% | 5.94 | 1.43% |