福斯特 (603806) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	14.60	14.54	-0.09	-0.62%	14.43	15.17	660454	97479	2.53%
2025-07-31	14.69	14.63	-0.24	-1.61%	14.60	15.05	626391	92346	2.40%
2025-07-30	14.91	14.87	0.18	1.23%	14.73	15.09	1126818	167797	4.32%
2025-07-29	13.35	14.69	1.34	10.04%	13.35	14.69	1196243	170983	4.59%
2025-07-28	13.50	13.35	-0.19	-1.40%	13.28	13.50	233329	31175	0.89%
2025-07-25	13.69	13.54	-0.19	-1.38%	13.50	13.77	177749	24189	0.68%
2025-07-24	13.40	13.73	0.18	1.33%	13.35	13.75	316672	42887	1.21%
2025-07-23	13.60	13.55	-0.02	-0.15%	13.50	14.00	390312	53568	1.50%
2025-07-22	13.51	13.57	0.08	0.59%	13.33	13.60	253023	34120	0.97%
2025-07-21	13.40	13.49	0.11	0.82%	13.39	13.53	161241	21726	0.62%
2025-07-18	13.40	13.38	-0.10	-0.74%	13.30	13.61	184239	24693	0.71%
2025-07-17	13.42	13.48	0.19	1.43%	13.30	13.63	337428	45394	1.29%
2025-07-16	13.31	13.29	0.01	0.08%	13.20	13.36	159492	21189	0.61%
2025-07-15	13.44	13.28	-0.23	-1.70%	13.23	13.52	204515	27274	0.78%
2025-07-14	13.70	13.51	-0.29	-2.10%	13.49	13.84	347347	47155	1.33%
2025-07-11	14.17	13.80	-0.29	-2.06%	13.71	14.20	344085	47534	1.32%
2025-07-10	13.96	14.09	-0.12	-0.84%	13.89	14.40	304279	43117	1.17%
2025-07-09	14.39	14.21	-0.27	-1.86%	14.19	14.58	283463	40512	1.09%
2025-07-08	13.66	14.48	0.77	5.62%	13.66	14.72	564087	80222	2.16%
2025-07-07	13.51	13.71	0.13	0.96%	13.49	13.96	239832	33077	0.92%
2025-07-04	13.74	13.58	-0.13	-0.95%	13.53	13.84	298081	40706	1.14%
2025-07-03	13.36	13.71	0.31	2.31%	13.16	13.78	379744	51185	1.46%
2025-07-02	13.06	13.40	0.42	3.24%	12.96	13.42	424445	56122	1.63%
2025-07-01	12.87	12.98	0.02	0.15%	12.81	13.09	159336	20647	0.61%
2025-06-30	12.75	12.96	0.27	2.13%	12.75	12.97	183388	23599	0.70%
2025-06-27	12.67	12.69	0.07	0.55%	12.60	12.85	152360	19356	0.58%
2025-06-26	12.78	12.62	-0.17	-1.33%	12.60	12.86	138776	17649	0.53%
2025-06-25	12.71	12.79	0.08	0.63%	12.59	12.80	154231	19571	0.59%
2025-06-24	12.53	12.71	0.28	2.25%	12.43	12.71	150047	18899	0.58%
2025-06-23	12.56	12.69	0.00	0.00%	12.43	12.79	135962	17231	0.52%
2025-06-20	12.71	12.69	0.07	0.55%	12.55	12.87	180815	22970	0.69%
2025-06-19	12.76	12.62	-0.17	-1.33%	12.54	12.84	108145	13708	0.41%
2025-06-18	12.65	12.79	0.12	0.95%	12.60	12.80	111552	14194	0.43%
2025-06-17	12.53	12.67	0.13	1.04%	12.46	12.69	96656	12182	0.37%
2025-06-16	12.42	12.54	0.04	0.32%	12.38	12.58	95596	11951	0.37%
2025-06-13	12.65	12.50	-0.23	-1.81%	12.36	12.73	185238	23120	0.71%
2025-06-12	12.64	12.73	0.09	0.71%	12.63	12.93	187096	23913	0.72%
2025-06-11	12.64	12.64	-0.04	-0.32%	12.61	12.86	170079	21638	0.65%
2025-06-10	12.90	12.68	-0.23	-1.78%	12.52	12.97	223595	28419	0.86%
2025-06-09	12.22	12.91	0.65	5.30%	12.22	13.01	378769	48111	1.45%
2025-06-06	12.30	12.26	-0.01	-0.08%	12.22	12.34	68067	8349	0.26%
2025-06-05	12.18	12.27	0.10	0.82%	12.08	12.28	97825	11936	0.37%
2025-06-04	12.11	12.17	0.06	0.50%	12.11	12.24	88085	10732	0.34%
2025-06-03	12.05	12.11	-0.01	-0.08%	12.01	12.14	83354	10070	0.32%
2025-05-30	12.22	12.12	-0.11	-0.90%	12.12	12.22	68107	8277	0.26%
2025-05-29	12.07	12.23	0.20	1.66%	12.03	12.25	114946	14022	0.44%
2025-05-28	12.26	12.03	-0.24	-1.96%	12.01	12.29	138107	16730	0.53%
2025-05-27	12.36	12.27	-0.10	-0.81%	12.14	12.36	96858	11836	0.37%
2025-05-26	12.40	12.37	-0.03	-0.24%	12.33	12.52	78148	9692	0.30%
2025-05-23	12.49	12.40	-0.12	-0.96%	12.40	12.66	98486	12364	0.38%
2025-05-22	12.61	12.52	-0.12	-0.95%	12.49	12.65	83387	10466	0.32%
2025-05-21	12.72	12.64	-0.10	-0.78%	12.64	12.81	88487	11267	0.34%
2025-05-20	12.67	12.74	0.05	0.39%	12.59	12.75	99893	12663	0.38%
2025-05-19	12.64	12.69	0.05	0.40%	12.51	12.70	85697	10834	0.33%
2025-05-16	12.57	12.64	0.07	0.56%	12.54	12.68	93927	11861	0.36%
2025-05-15	12.83	12.57	-0.31	-2.41%	12.54	12.85	149300	18874	0.57%
2025-05-14	12.88	12.88	-0.09	-0.69%	12.78	12.98	167571	21540	0.64%
2025-05-13	12.80	12.97	0.30	2.37%	12.72	13.26	381539	49760	1.46%
2025-05-12	12.47	12.67	0.28	2.26%	12.47	12.67	162618	20421	0.62%
2025-05-09	12.52	12.39	-0.18	-1.43%	12.37	12.57	113112	14063	0.43%
2025-05-08	12.43	12.57	0.08	0.64%	12.39	12.62	147383	18492	0.56%
2025-05-07	12.66	12.49	-0.01	-0.08%	12.38	12.69	175623	21882	0.67%
2025-05-06	12.30	12.50	0.24	1.96%	12.28	12.52	175121	21760	0.67%
2025-04-30	12.21	12.26	0.07	0.57%	12.20	12.37	129788	15930	0.50%
2025-04-29	12.25	12.19	-0.10	-0.81%	12.19	12.40	142199	17435	0.55%
2025-04-28	11.99	12.29	0.23	1.91%	11.97	12.36	247035	30130	0.95%
2025-04-25	11.98	12.06	0.12	1.01%	11.74	12.07	171448	20518	0.66%
2025-04-24	12.18	11.94	-0.28	-2.29%	11.94	12.22	167270	20157	0.64%