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
2026-05-22	16.18	17.52	1.59	9.98%	15.94	17.52	829839	139932	3.18%
2026-05-21	16.73	15.93	-0.69	-4.15%	15.91	16.87	459000	75515	1.76%
2026-05-20	16.50	16.62	-0.04	-0.24%	16.30	16.80	397359	65783	1.52%
2026-05-19	16.30	16.66	0.40	2.46%	15.70	16.72	627286	101161	2.40%
2026-05-18	16.99	16.26	-0.80	-4.69%	16.11	16.99	729701	120405	2.80%
2026-05-15	18.85	17.06	-1.75	-9.30%	16.94	18.88	1057180	184299	4.05%
2026-05-14	19.02	18.81	-0.18	-0.95%	18.65	19.45	678253	129145	2.60%
2026-05-13	18.92	18.99	0.11	0.58%	18.67	19.21	415617	78841	1.59%
2026-05-12	19.32	18.88	-0.33	-1.72%	18.76	19.70	538245	102540	2.06%
2026-05-11	19.13	19.21	0.11	0.58%	18.99	19.45	586437	112537	2.25%
2026-05-08	18.81	19.10	0.17	0.90%	18.33	19.30	613991	115338	2.35%
2026-05-07	19.08	18.93	-0.12	-0.63%	18.81	19.34	499215	94990	1.91%
2026-05-06	19.03	19.05	0.31	1.65%	18.60	19.32	588324	111533	2.26%
2026-04-30	18.70	18.74	0.05	0.27%	18.60	19.09	441908	83197	1.69%
2026-04-29	18.64	18.69	0.10	0.54%	18.13	18.96	472370	88108	1.81%
2026-04-28	19.00	18.59	-0.31	-1.64%	18.40	19.09	589837	109892	2.26%
2026-04-27	17.92	18.90	1.15	6.48%	17.92	19.34	972046	183895	3.73%
2026-04-24	18.00	17.75	-0.40	-2.20%	17.62	18.10	285360	50870	1.09%
2026-04-23	18.05	18.15	0.28	1.57%	17.64	18.48	452097	81629	1.73%
2026-04-22	17.11	17.87	0.62	3.59%	17.01	17.97	554663	98053	2.13%
2026-04-21	17.28	17.25	0.02	0.12%	17.03	17.53	334039	57701	1.28%
2026-04-20	17.20	17.23	0.04	0.23%	17.04	17.59	406123	70253	1.56%
2026-04-17	17.48	17.19	-0.36	-2.05%	16.91	17.57	550129	94418	2.11%
2026-04-16	17.73	17.55	-0.20	-1.13%	17.43	17.91	422417	74499	1.62%
2026-04-15	17.87	17.75	0.03	0.17%	17.62	18.43	420236	75808	1.61%
2026-04-14	17.48	17.72	0.42	2.43%	17.10	18.14	502150	88610	1.92%
2026-04-13	17.57	17.30	-0.32	-1.82%	17.10	17.83	505216	88010	1.94%
2026-04-10	17.81	17.62	-0.11	-0.62%	17.35	18.20	572921	101957	2.20%
2026-04-09	18.23	17.73	-0.79	-4.27%	17.68	18.25	424634	75946	1.63%
2026-04-08	17.50	18.52	1.64	9.72%	17.45	18.56	647084	117380	2.48%
2026-04-07	16.60	16.88	0.03	0.18%	16.42	17.26	303055	51402	1.16%
2026-04-03	17.52	16.85	-0.82	-4.64%	16.75	17.61	373747	63464	1.43%
2026-04-02	17.77	17.67	-0.22	-1.23%	17.49	17.96	267081	47288	1.02%
2026-04-01	17.95	17.89	0.34	1.94%	17.18	18.31	494804	88085	1.90%
2026-03-31	18.86	17.55	-1.35	-7.14%	17.55	19.50	608495	111467	2.33%
2026-03-30	19.17	18.90	-0.64	-3.28%	18.20	19.49	594928	111463	2.28%
2026-03-27	17.96	19.54	1.33	7.30%	17.86	19.88	807438	154054	3.10%
2026-03-26	18.68	18.21	-0.58	-3.09%	18.07	19.07	473792	87916	1.82%
2026-03-25	19.13	18.79	-0.71	-3.64%	18.60	19.56	633343	120428	2.43%
2026-03-24	19.20	19.50	0.38	1.99%	18.34	19.57	792603	151497	3.04%
2026-03-23	19.28	19.12	-0.16	-0.83%	18.88	19.92	872280	169083	3.34%
2026-03-20	18.11	19.28	1.03	5.64%	17.52	19.99	1141210	216066	4.37%
2026-03-19	18.00	18.25	0.11	0.61%	17.92	18.88	690430	126912	2.65%
2026-03-18	18.03	18.14	0.22	1.23%	17.93	18.80	643520	117532	2.47%
2026-03-17	17.13	17.92	0.79	4.61%	17.13	18.58	843626	152491	3.23%
2026-03-16	17.47	17.13	-0.34	-1.95%	17.07	17.58	285967	49264	1.10%
2026-03-13	17.78	17.47	-0.34	-1.91%	17.42	18.13	298487	53082	1.14%
2026-03-12	17.91	17.81	-0.07	-0.39%	17.47	18.10	322494	57165	1.24%
2026-03-11	17.77	17.88	0.16	0.90%	17.57	18.28	414496	74629	1.59%
2026-03-10	17.59	17.72	0.30	1.72%	17.08	17.82	395885	69181	1.52%
2026-03-09	17.01	17.42	0.31	1.81%	16.70	17.55	354377	60866	1.36%
2026-03-06	17.03	17.11	-0.08	-0.47%	16.72	17.31	260129	44452	1.00%
2026-03-05	17.83	17.19	-0.39	-2.22%	17.04	17.89	359033	62173	1.38%
2026-03-04	17.10	17.58	-0.06	-0.34%	17.10	17.83	344657	60336	1.32%
2026-03-03	18.23	17.64	-0.58	-3.18%	17.45	18.71	522897	93944	2.00%
2026-03-02	17.81	18.22	0.12	0.66%	17.74	18.54	449936	81610	1.72%
2026-02-27	17.66	18.10	0.34	1.91%	17.60	18.58	499856	90853	1.92%
2026-02-26	18.08	17.76	-0.48	-2.63%	17.64	18.09	461915	82008	1.77%
2026-02-25	18.35	18.24	0.09	0.50%	17.87	18.48	520762	94717	2.00%
2026-02-24	18.23	18.15	0.11	0.61%	17.97	18.31	324540	58830	1.24%