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
2026-07-17	14.28	13.83	-0.44	-3.08%	13.65	14.38	413527	57903	1.59%
2026-07-16	14.68	14.27	-0.48	-3.25%	14.17	14.72	384818	55643	1.48%
2026-07-15	15.62	14.75	-0.16	-1.07%	14.73	15.90	727596	110524	2.79%
2026-07-14	14.20	14.91	1.36	10.04%	14.20	14.91	280339	41391	1.07%
2026-07-13	14.11	13.55	-0.69	-4.85%	13.38	14.12	382300	52311	1.47%
2026-07-10	14.61	14.24	-0.45	-3.06%	14.22	14.79	352572	51228	1.35%
2026-07-09	14.11	14.69	0.54	3.82%	13.90	14.70	344515	49448	1.32%
2026-07-08	14.80	14.15	-0.76	-5.10%	13.95	14.91	433185	61591	1.66%
2026-07-07	15.07	14.91	-0.12	-0.80%	14.70	15.37	313337	47081	1.20%
2026-07-06	15.68	15.03	-0.73	-4.63%	15.01	15.94	395939	60569	1.52%
2026-07-03	15.65	15.76	0.08	0.51%	15.16	16.25	457106	71758	1.75%
2026-07-02	16.20	15.68	-0.75	-4.56%	15.62	16.37	450300	71854	1.73%
2026-07-01	16.75	16.43	-0.36	-2.14%	16.04	16.80	429342	70440	1.65%
2026-06-30	16.68	16.79	0.02	0.12%	16.62	17.15	378760	63876	1.45%
2026-06-29	16.45	16.77	0.35	2.13%	15.83	17.45	780925	129316	2.99%
2026-06-26	15.95	16.42	0.47	2.95%	15.63	17.35	680751	113090	2.61%
2026-06-25	16.29	15.95	-0.34	-2.09%	15.82	16.65	388046	62620	1.49%
2026-06-24	16.28	16.29	-0.04	-0.24%	15.95	16.49	379052	61465	1.45%
2026-06-23	17.40	16.33	-1.17	-6.69%	16.26	17.40	422455	70811	1.62%
2026-06-22	17.54	17.50	-0.02	-0.11%	17.04	17.85	478128	82870	1.83%
2026-06-18	17.57	17.52	0.18	1.04%	17.35	18.08	446491	78887	1.71%
2026-06-17	17.30	17.34	-0.05	-0.29%	17.08	17.58	398302	68855	1.53%
2026-06-16	16.39	17.39	1.09	6.69%	16.32	17.46	742112	126360	2.84%
2026-06-15	15.01	16.30	1.48	9.99%	14.88	16.30	521472	81855	2.00%
2026-06-12	15.50	14.82	-0.41	-2.69%	14.71	15.77	449185	68385	1.72%
2026-06-11	15.68	15.23	-0.62	-3.91%	14.93	15.76	432612	65957	1.66%
2026-06-10	16.10	15.85	-0.50	-3.06%	15.40	16.37	473716	74491	1.82%
2026-06-09	16.17	16.35	0.34	2.12%	15.38	16.46	508154	81264	1.95%
2026-06-08	16.52	16.01	-1.23	-7.13%	15.95	17.01	551971	90402	2.12%
2026-06-05	17.75	17.24	-0.55	-3.09%	16.85	17.89	491595	85432	1.88%
2026-06-04	17.38	17.79	0.24	1.37%	17.15	18.24	470779	83693	1.80%
2026-06-03	17.23	17.55	0.32	1.86%	17.04	18.15	498084	87952	1.91%
2026-06-02	17.38	17.23	-0.21	-1.20%	16.61	17.67	518283	89121	1.99%
2026-06-01	17.58	17.44	-0.46	-2.57%	17.39	18.38	511646	90971	1.96%
2026-05-29	18.60	17.90	-0.70	-3.76%	17.39	18.90	582490	104540	2.23%
2026-05-28	18.27	18.60	0.25	1.36%	17.91	18.77	529149	96897	2.03%
2026-05-27	18.83	18.35	-0.48	-2.55%	18.28	19.55	595018	111284	2.28%
2026-05-26	18.44	18.98	0.47	2.54%	18.35	19.48	895043	170534	3.43%
2026-05-25	17.98	18.51	0.99	5.65%	17.88	18.79	1036710	191066	3.97%
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%