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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.32 | 16.34 | 16.01 | 16.31 | 0.00% | 3.57 | 0.84% |
| 2025-09-16 | 16.70 | 16.90 | 16.05 | 16.31 | -1.45% | 3.88 | 0.91% |
| 2025-09-15 | 16.55 | 16.85 | 16.29 | 16.55 | 0.00% | 4.81 | 1.12% |
| 2025-09-12 | 16.50 | 16.98 | 16.41 | 16.55 | -0.36% | 5.98 | 1.38% |
| 2025-09-11 | 15.78 | 16.77 | 15.71 | 16.61 | +5.53% | 9.69 | 2.26% |
| 2025-09-10 | 16.00 | 16.15 | 15.55 | 15.74 | -2.24% | 4.49 | 1.09% |
| 2025-09-09 | 16.20 | 16.38 | 15.95 | 16.10 | -0.74% | 4.58 | 1.09% |
| 2025-09-08 | 16.28 | 16.62 | 15.90 | 16.22 | +0.56% | 8.58 | 2.03% |
| 2025-09-05 | 15.32 | 16.45 | 15.20 | 16.13 | +5.29% | 12.81 | 3.10% |
| 2025-09-04 | 14.59 | 15.41 | 14.59 | 15.32 | +5.00% | 12.15 | 3.09% |
| 2025-09-03 | 14.39 | 14.92 | 14.39 | 14.59 | +1.39% | 5.28 | 1.38% |
| 2025-09-02 | 14.72 | 14.95 | 14.38 | 14.39 | -2.64% | 4.67 | 1.23% |
| 2025-09-01 | 15.02 | 15.04 | 14.58 | 14.78 | -1.53% | 5.01 | 1.30% |
| 2025-08-29 | 14.90 | 15.11 | 14.72 | 15.01 | +0.47% | 4.89 | 1.25% |
| 2025-08-28 | 14.55 | 14.94 | 14.44 | 14.94 | +2.54% | 5.35 | 1.39% |
| 2025-08-27 | 14.70 | 14.92 | 14.57 | 14.57 | -1.02% | 6.15 | 1.60% |
| 2025-08-26 | 14.65 | 14.78 | 14.49 | 14.72 | +0.48% | 4.16 | 1.08% |
| 2025-08-25 | 14.58 | 14.74 | 14.52 | 14.65 | +0.69% | 4.67 | 1.22% |
| 2025-08-22 | 14.42 | 14.65 | 14.35 | 14.55 | +0.62% | 4.10 | 1.08% |
| 2025-08-21 | 14.53 | 14.70 | 14.37 | 14.46 | -0.96% | 3.95 | 1.04% |