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
2025-09-16	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%
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%