福斯特(603806)股票行情
福斯特(603806)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 13.69 | 13.58 | -0.29 | -2.09% | 13.55 | 13.86 | 252692 | 34549.87 | 0.97% |
| 2025-12-12 | 13.57 | 13.87 | 0.33 | 2.44% | 13.25 | 13.87 | 511905 | 69542.41 | 1.96% |
| 2025-12-11 | 13.88 | 13.54 | -0.29 | -2.10% | 13.52 | 13.92 | 177427 | 24217.15 | 0.68% |
| 2025-12-10 | 13.75 | 13.83 | 0.00 | 0.00% | 13.58 | 13.92 | 184483 | 25360.19 | 0.71% |
| 2025-12-09 | 13.91 | 13.83 | -0.08 | -0.58% | 13.72 | 13.92 | 121841 | 16852.34 | 0.47% |
| 2025-12-08 | 14.03 | 13.91 | -0.12 | -0.86% | 13.88 | 14.07 | 147264 | 20534.84 | 0.56% |
| 2025-12-05 | 13.85 | 14.03 | 0.24 | 1.74% | 13.75 | 14.04 | 125445 | 17492.56 | 0.48% |
| 2025-12-04 | 13.74 | 13.79 | 0.01 | 0.07% | 13.65 | 13.83 | 99371 | 13671.29 | 0.38% |
| 2025-12-03 | 13.96 | 13.78 | -0.18 | -1.29% | 13.76 | 14.01 | 122933 | 17013.95 | 0.47% |
| 2025-12-02 | 14.04 | 13.96 | -0.17 | -1.20% | 13.86 | 14.07 | 145338 | 20255.72 | 0.56% |
| 2025-12-01 | 14.15 | 14.13 | 0.02 | 0.14% | 13.94 | 14.20 | 193062 | 27133.70 | 0.74% |
| 2025-11-28 | 14.05 | 14.11 | 0.02 | 0.14% | 13.97 | 14.16 | 92948 | 13090.31 | 0.36% |
| 2025-11-27 | 13.95 | 14.09 | 0.14 | 1.00% | 13.92 | 14.21 | 150321 | 21212.38 | 0.58% |
| 2025-11-26 | 14.18 | 13.95 | -0.21 | -1.48% | 13.90 | 14.20 | 167784 | 23513.30 | 0.64% |
| 2025-11-25 | 14.08 | 14.16 | 0.04 | 0.28% | 13.95 | 14.26 | 207771 | 29392.62 | 0.80% |
| 2025-11-24 | 14.31 | 14.12 | -0.02 | -0.14% | 13.66 | 14.32 | 250162 | 34765.75 | 0.96% |
| 2025-11-21 | 14.56 | 14.14 | -0.58 | -3.94% | 13.98 | 14.66 | 347905 | 49296.59 | 1.33% |
| 2025-11-20 | 14.94 | 14.72 | -0.21 | -1.41% | 14.68 | 15.05 | 154800 | 23021.14 | 0.59% |
| 2025-11-19 | 15.01 | 14.93 | -0.19 | -1.26% | 14.66 | 15.30 | 228965 | 34112.89 | 0.88% |
| 2025-11-18 | 15.47 | 15.12 | -0.39 | -2.51% | 15.02 | 15.62 | 232852 | 35519.20 | 0.89% |
| 2025-11-17 | 15.95 | 15.51 | -0.47 | -2.94% | 15.33 | 16.19 | 277188 | 43146.78 | 1.06% |
| 2025-11-14 | 15.80 | 15.98 | 0.04 | 0.25% | 15.78 | 16.50 | 362034 | 58463.23 | 1.39% |
| 2025-11-13 | 15.73 | 15.94 | 0.35 | 2.25% | 15.70 | 16.08 | 302687 | 48221.31 | 1.16% |
| 2025-11-12 | 16.53 | 15.59 | -1.01 | -6.08% | 15.39 | 16.62 | 490471 | 77516.56 | 1.88% |
| 2025-11-11 | 16.63 | 16.60 | -0.03 | -0.18% | 16.55 | 16.92 | 287705 | 47965.93 | 1.10% |
| 2025-11-10 | 16.36 | 16.63 | 0.28 | 1.71% | 16.34 | 17.05 | 521700 | 87143.23 | 2.00% |
| 2025-11-07 | 15.88 | 16.35 | 0.44 | 2.77% | 15.76 | 16.42 | 434032 | 70544.80 | 1.66% |
| 2025-11-06 | 16.04 | 15.91 | -0.14 | -0.87% | 15.89 | 16.27 | 294741 | 47164.93 | 1.13% |
| 2025-11-05 | 15.76 | 16.05 | 0.13 | 0.82% | 15.67 | 16.32 | 276607 | 44203.42 | 1.06% |
| 2025-11-04 | 16.09 | 15.92 | -0.18 | -1.12% | 15.81 | 16.22 | 233803 | 37382.68 | 0.90% |
| 2025-11-03 | 15.70 | 16.10 | 0.40 | 2.55% | 15.50 | 16.17 | 399381 | 63203.58 | 1.53% |
| 2025-10-31 | 15.57 | 15.70 | 0.09 | 0.58% | 15.56 | 15.92 | 248723 | 39152.54 | 0.95% |
| 2025-10-30 | 15.71 | 15.61 | -0.15 | -0.95% | 15.50 | 15.84 | 293682 | 46017.36 | 1.13% |
| 2025-10-29 | 15.02 | 15.76 | 0.72 | 4.79% | 14.93 | 15.80 | 398919 | 61613.01 | 1.53% |
| 2025-10-28 | 15.00 | 15.04 | -0.03 | -0.20% | 14.95 | 15.34 | 205209 | 31098.50 | 0.79% |
| 2025-10-27 | 15.09 | 15.07 | 0.04 | 0.27% | 14.91 | 15.20 | 203128 | 30563.08 | 0.78% |
| 2025-10-24 | 14.99 | 15.03 | 0.10 | 0.67% | 14.91 | 15.22 | 222429 | 33432.59 | 0.85% |
| 2025-10-23 | 14.75 | 14.93 | 0.10 | 0.67% | 14.44 | 14.96 | 152126 | 22345.14 | 0.58% |
| 2025-10-22 | 15.11 | 14.83 | -0.37 | -2.43% | 14.71 | 15.14 | 207801 | 30909.61 | 0.80% |
| 2025-10-21 | 15.16 | 15.20 | 0.04 | 0.26% | 15.03 | 15.24 | 152015 | 23044.14 | 0.58% |
| 2025-10-20 | 15.58 | 15.16 | -0.22 | -1.43% | 15.02 | 15.63 | 218587 | 33317.38 | 0.84% |
| 2025-10-17 | 15.90 | 15.38 | -0.52 | -3.27% | 15.37 | 16.23 | 258019 | 40509.54 | 0.99% |
| 2025-10-16 | 16.09 | 15.90 | -0.18 | -1.12% | 15.85 | 16.15 | 199330 | 31847.48 | 0.76% |
| 2025-10-15 | 15.82 | 16.08 | 0.33 | 2.10% | 15.70 | 16.30 | 336233 | 53964.87 | 1.29% |
| 2025-10-14 | 15.50 | 15.75 | 0.34 | 2.21% | 15.49 | 16.30 | 391154 | 62471.48 | 1.50% |
| 2025-10-13 | 15.20 | 15.41 | -0.56 | -3.51% | 15.13 | 15.57 | 234187 | 35974.11 | 0.90% |
| 2025-10-10 | 16.22 | 15.97 | -0.30 | -1.84% | 15.83 | 16.22 | 237025 | 37790.32 | 0.91% |
| 2025-10-09 | 15.80 | 16.27 | 0.57 | 3.63% | 15.60 | 16.45 | 313402 | 50574.24 | 1.20% |
| 2025-09-30 | 15.60 | 15.70 | 0.09 | 0.58% | 15.52 | 15.82 | 173531 | 27245.47 | 0.67% |
| 2025-09-29 | 15.58 | 15.61 | 0.13 | 0.84% | 15.39 | 15.76 | 190149 | 29675.32 | 0.73% |
| 2025-09-26 | 15.52 | 15.48 | -0.08 | -0.51% | 15.44 | 15.85 | 210977 | 32867.08 | 0.81% |
| 2025-09-25 | 15.82 | 15.56 | -0.24 | -1.52% | 15.49 | 15.91 | 237720 | 37263.83 | 0.91% |
| 2025-09-24 | 15.30 | 15.80 | 0.44 | 2.86% | 15.24 | 15.85 | 235589 | 36754.20 | 0.90% |
| 2025-09-23 | 15.55 | 15.36 | -0.16 | -1.03% | 15.01 | 15.62 | 250366 | 38176.21 | 0.96% |
| 2025-09-22 | 15.70 | 15.52 | -0.23 | -1.46% | 15.27 | 15.74 | 297789 | 45978.88 | 1.14% |
| 2025-09-19 | 15.71 | 15.75 | 0.04 | 0.25% | 15.58 | 15.80 | 220641 | 34660.95 | 0.85% |
| 2025-09-18 | 16.20 | 15.71 | -0.60 | -3.68% | 15.49 | 16.20 | 374102 | 59424.95 | 1.43% |
| 2025-09-17 | 16.32 | 16.31 | 0.00 | 0.00% | 16.01 | 16.34 | 220036 | 35671.03 | 0.84% |
| 2025-09-16 | 16.70 | 16.31 | -0.24 | -1.45% | 16.05 | 16.90 | 237772 | 38829.06 | 0.91% |
| 2025-09-15 | 16.55 | 16.55 | 0.00 | 0.00% | 16.29 | 16.85 | 291256 | 48140.91 | 1.12% |
| 2025-09-12 | 16.50 | 16.55 | -0.06 | -0.36% | 16.41 | 16.98 | 359646 | 59847.71 | 1.38% |
| 2025-09-11 | 15.78 | 16.61 | 0.87 | 5.53% | 15.71 | 16.77 | 588853 | 96914.34 | 2.26% |
| 2025-09-10 | 16.00 | 15.74 | -0.36 | -2.24% | 15.55 | 16.15 | 284624 | 44862.55 | 1.09% |
| 2025-09-09 | 16.20 | 16.10 | -0.12 | -0.74% | 15.95 | 16.38 | 284551 | 45836.07 | 1.09% |
| 2025-09-08 | 16.28 | 16.22 | 0.09 | 0.56% | 15.90 | 16.62 | 530489 | 85757.12 | 2.03% |
| 2025-09-05 | 15.32 | 16.13 | 0.81 | 5.29% | 15.20 | 16.45 | 808300 | 128116.83 | 3.10% |
| 2025-09-04 | 14.59 | 15.32 | 0.73 | 5.00% | 14.59 | 15.41 | 804856 | 121509.99 | 3.09% |
| 2025-09-03 | 14.39 | 14.59 | 0.20 | 1.39% | 14.39 | 14.92 | 360134 | 52753.27 | 1.38% |
| 2025-09-02 | 14.72 | 14.39 | -0.39 | -2.64% | 14.38 | 14.95 | 320236 | 46673.97 | 1.23% |
| 2025-09-01 | 15.02 | 14.78 | -0.23 | -1.53% | 14.58 | 15.04 | 340029 | 50118.48 | 1.30% |
| 2025-08-29 | 14.90 | 15.01 | 0.07 | 0.47% | 14.72 | 15.11 | 327104 | 48907.04 | 1.25% |
| 2025-08-28 | 14.55 | 14.94 | 0.37 | 2.54% | 14.44 | 14.94 | 363042 | 53450.57 | 1.39% |
| 2025-08-27 | 14.70 | 14.57 | -0.15 | -1.02% | 14.57 | 14.92 | 416116 | 61484.95 | 1.60% |
| 2025-08-26 | 14.65 | 14.72 | 0.07 | 0.48% | 14.49 | 14.78 | 283045 | 41618.84 | 1.08% |
| 2025-08-25 | 14.58 | 14.65 | 0.10 | 0.69% | 14.52 | 14.74 | 319131 | 46678.45 | 1.22% |
| 2025-08-22 | 14.42 | 14.55 | 0.09 | 0.62% | 14.35 | 14.65 | 282228 | 40963.12 | 1.08% |
| 2025-08-21 | 14.53 | 14.46 | -0.14 | -0.96% | 14.37 | 14.70 | 272099 | 39507.75 | 1.04% |
| 2025-08-20 | 14.62 | 14.60 | 0.21 | 1.46% | 14.38 | 14.74 | 450486 | 65556.12 | 1.73% |
| 2025-08-19 | 14.30 | 14.39 | 0.06 | 0.42% | 14.18 | 14.67 | 356843 | 51323.66 | 1.37% |
| 2025-08-18 | 14.37 | 14.33 | 0.10 | 0.70% | 14.20 | 14.46 | 345185 | 49425.33 | 1.32% |
上证大盘股票行情在线 K线走势图
福斯特(603806)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
