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
2025-10-31	15.57	15.70	0.09	0.58%	15.56	15.92	248723	39152	0.95%
2025-10-30	15.71	15.61	-0.15	-0.95%	15.50	15.84	293682	46017	1.13%
2025-10-29	15.02	15.76	0.72	4.79%	14.93	15.80	398919	61613	1.53%
2025-10-28	15.00	15.04	-0.03	-0.20%	14.95	15.34	205209	31098	0.79%
2025-10-27	15.09	15.07	0.04	0.27%	14.91	15.20	203128	30563	0.78%
2025-10-24	14.99	15.03	0.10	0.67%	14.91	15.22	222429	33432	0.85%
2025-10-23	14.75	14.93	0.10	0.67%	14.44	14.96	152126	22345	0.58%
2025-10-22	15.11	14.83	-0.37	-2.43%	14.71	15.14	207801	30909	0.80%
2025-10-21	15.16	15.20	0.04	0.26%	15.03	15.24	152015	23044	0.58%
2025-10-20	15.58	15.16	-0.22	-1.43%	15.02	15.63	218587	33317	0.84%
2025-10-17	15.90	15.38	-0.52	-3.27%	15.37	16.23	258019	40509	0.99%
2025-10-16	16.09	15.90	-0.18	-1.12%	15.85	16.15	199330	31847	0.76%
2025-10-15	15.82	16.08	0.33	2.10%	15.70	16.30	336233	53964	1.29%
2025-10-14	15.50	15.75	0.34	2.21%	15.49	16.30	391154	62471	1.50%
2025-10-13	15.20	15.41	-0.56	-3.51%	15.13	15.57	234187	35974	0.90%
2025-10-10	16.22	15.97	-0.30	-1.84%	15.83	16.22	237025	37790	0.91%
2025-10-09	15.80	16.27	0.57	3.63%	15.60	16.45	313402	50574	1.20%
2025-09-30	15.60	15.70	0.09	0.58%	15.52	15.82	173531	27245	0.67%
2025-09-29	15.58	15.61	0.13	0.84%	15.39	15.76	190149	29675	0.73%
2025-09-26	15.52	15.48	-0.08	-0.51%	15.44	15.85	210977	32867	0.81%
2025-09-25	15.82	15.56	-0.24	-1.52%	15.49	15.91	237720	37263	0.91%
2025-09-24	15.30	15.80	0.44	2.86%	15.24	15.85	235589	36754	0.90%
2025-09-23	15.55	15.36	-0.16	-1.03%	15.01	15.62	250366	38176	0.96%
2025-09-22	15.70	15.52	-0.23	-1.46%	15.27	15.74	297789	45978	1.14%
2025-09-19	15.71	15.75	0.04	0.25%	15.58	15.80	220641	34660	0.85%
2025-09-18	16.20	15.71	-0.60	-3.68%	15.49	16.20	374102	59424	1.43%
2025-09-17	16.32	16.31	0.00	0.00%	16.01	16.34	220036	35671	0.84%
2025-09-16	16.70	16.31	-0.24	-1.45%	16.05	16.90	237772	38829	0.91%
2025-09-15	16.55	16.55	0.00	0.00%	16.29	16.85	291256	48140	1.12%
2025-09-12	16.50	16.55	-0.06	-0.36%	16.41	16.98	359646	59847	1.38%
2025-09-11	15.78	16.61	0.87	5.53%	15.71	16.77	588853	96914	2.26%
2025-09-10	16.00	15.74	-0.36	-2.24%	15.55	16.15	284624	44862	1.09%
2025-09-09	16.20	16.10	-0.12	-0.74%	15.95	16.38	284551	45836	1.09%
2025-09-08	16.28	16.22	0.09	0.56%	15.90	16.62	530489	85757	2.03%
2025-09-05	15.32	16.13	0.81	5.29%	15.20	16.45	808300	128116	3.10%
2025-09-04	14.59	15.32	0.73	5.00%	14.59	15.41	804856	121509	3.09%
2025-09-03	14.39	14.59	0.20	1.39%	14.39	14.92	360134	52753	1.38%
2025-09-02	14.72	14.39	-0.39	-2.64%	14.38	14.95	320236	46673	1.23%
2025-09-01	15.02	14.78	-0.23	-1.53%	14.58	15.04	340029	50118	1.30%
2025-08-29	14.90	15.01	0.07	0.47%	14.72	15.11	327104	48907	1.25%
2025-08-28	14.55	14.94	0.37	2.54%	14.44	14.94	363042	53450	1.39%
2025-08-27	14.70	14.57	-0.15	-1.02%	14.57	14.92	416116	61484	1.60%
2025-08-26	14.65	14.72	0.07	0.48%	14.49	14.78	283045	41618	1.08%
2025-08-25	14.58	14.65	0.10	0.69%	14.52	14.74	319131	46678	1.22%
2025-08-22	14.42	14.55	0.09	0.62%	14.35	14.65	282228	40963	1.08%
2025-08-21	14.53	14.46	-0.14	-0.96%	14.37	14.70	272099	39507	1.04%
2025-08-20	14.62	14.60	0.21	1.46%	14.38	14.74	450486	65556	1.73%
2025-08-19	14.30	14.39	0.06	0.42%	14.18	14.67	356843	51323	1.37%
2025-08-18	14.37	14.33	0.10	0.70%	14.20	14.46	345185	49425	1.32%
2025-08-15	13.70	14.23	0.51	3.72%	13.70	14.37	437419	61783	1.68%
2025-08-14	13.96	13.72	-0.29	-2.07%	13.67	14.02	287318	39732	1.10%
2025-08-13	14.08	14.01	-0.07	-0.50%	13.89	14.15	356312	49809	1.37%
2025-08-12	14.20	14.08	-0.17	-1.19%	13.97	14.24	261508	36738	1.00%
2025-08-11	14.01	14.25	0.25	1.79%	13.92	14.39	385147	54594	1.48%
2025-08-08	13.94	14.00	0.02	0.14%	13.87	14.32	388386	54846	1.49%
2025-08-07	13.90	13.98	0.02	0.14%	13.70	14.04	384450	53397	1.47%
2025-08-06	14.23	13.96	-0.54	-3.72%	13.60	14.23	743231	102642	2.85%
2025-08-05	14.45	14.50	0.14	0.97%	14.21	14.54	318235	45767	1.22%
2025-08-04	14.44	14.36	-0.18	-1.24%	14.10	14.49	342523	48837	1.31%
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%