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 |
|---|
| 2025-04-30 | 12.21 | 12.26 | 0.07 | 0.57% | 12.20 | 12.37 | 129788 | 15930.58 | 0.50% |
| 2025-04-29 | 12.25 | 12.19 | -0.10 | -0.81% | 12.19 | 12.40 | 142199 | 17435.96 | 0.55% |
| 2025-04-28 | 11.99 | 12.29 | 0.23 | 1.91% | 11.97 | 12.36 | 247035 | 30130.89 | 0.95% |
| 2025-04-25 | 11.98 | 12.06 | 0.12 | 1.01% | 11.74 | 12.07 | 171448 | 20518.86 | 0.66% |
| 2025-04-24 | 12.18 | 11.94 | -0.28 | -2.29% | 11.94 | 12.22 | 167270 | 20157.61 | 0.64% |
| 2025-04-23 | 12.03 | 12.22 | 0.19 | 1.58% | 12.03 | 12.30 | 225147 | 27381.66 | 0.86% |
| 2025-04-22 | 11.98 | 12.03 | 0.00 | 0.00% | 11.91 | 12.11 | 169412 | 20321.72 | 0.65% |
| 2025-04-21 | 12.00 | 12.03 | 0.04 | 0.33% | 11.90 | 12.07 | 131681 | 15808.34 | 0.50% |
| 2025-04-18 | 12.05 | 11.99 | -0.12 | -0.99% | 11.93 | 12.08 | 124814 | 14963.23 | 0.48% |
| 2025-04-17 | 12.05 | 12.11 | -0.06 | -0.49% | 12.00 | 12.14 | 141603 | 17102.24 | 0.54% |
| 2025-04-16 | 12.27 | 12.17 | -0.11 | -0.90% | 11.95 | 12.27 | 187564 | 22629.75 | 0.72% |
| 2025-04-15 | 12.48 | 12.28 | -0.19 | -1.52% | 12.17 | 12.48 | 209787 | 25765.08 | 0.80% |
| 2025-04-14 | 12.50 | 12.47 | 0.07 | 0.56% | 12.42 | 12.69 | 345422 | 43247.89 | 1.32% |
| 2025-04-11 | 12.42 | 12.40 | -0.14 | -1.12% | 12.32 | 12.50 | 272562 | 33792.32 | 1.04% |
| 2025-04-10 | 12.95 | 12.54 | 0.01 | 0.08% | 12.31 | 12.98 | 438831 | 55052.86 | 1.68% |
| 2025-04-09 | 12.23 | 12.53 | 0.06 | 0.48% | 11.90 | 12.56 | 263466 | 32344.22 | 1.01% |
| 2025-04-08 | 12.52 | 12.47 | 0.06 | 0.48% | 12.11 | 12.66 | 249392 | 30743.43 | 0.96% |
| 2025-04-07 | 13.00 | 12.41 | -1.38 | -10.01% | 12.41 | 13.15 | 306393 | 38923.05 | 1.17% |
| 2025-04-03 | 13.65 | 13.79 | 0.05 | 0.36% | 13.58 | 13.84 | 116804 | 16037.23 | 0.45% |
| 2025-04-02 | 13.86 | 13.74 | -0.12 | -0.87% | 13.70 | 13.96 | 171579 | 23663.19 | 0.66% |
| 2025-04-01 | 14.07 | 13.86 | -0.21 | -1.49% | 13.80 | 14.22 | 252025 | 35253.14 | 0.97% |
| 2025-03-31 | 14.21 | 14.07 | -0.22 | -1.54% | 13.95 | 14.24 | 139115 | 19581.46 | 0.53% |
| 2025-03-28 | 14.41 | 14.29 | -0.14 | -0.97% | 14.25 | 14.61 | 138712 | 19969.85 | 0.53% |
| 2025-03-27 | 14.61 | 14.43 | -0.27 | -1.84% | 14.37 | 14.65 | 154668 | 22365.18 | 0.59% |
| 2025-03-26 | 14.48 | 14.70 | 0.21 | 1.45% | 14.48 | 14.90 | 225017 | 33077.73 | 0.86% |
| 2025-03-25 | 14.40 | 14.49 | 0.07 | 0.49% | 14.37 | 14.69 | 129208 | 18773.08 | 0.50% |
| 2025-03-24 | 14.54 | 14.42 | -0.12 | -0.83% | 14.22 | 14.58 | 187218 | 26867.13 | 0.72% |
| 2025-03-21 | 14.67 | 14.54 | -0.16 | -1.09% | 14.52 | 14.87 | 172084 | 25240.87 | 0.66% |
| 2025-03-20 | 14.84 | 14.70 | -0.16 | -1.08% | 14.68 | 14.89 | 178695 | 26386.00 | 0.68% |
| 2025-03-19 | 15.18 | 14.86 | -0.33 | -2.17% | 14.80 | 15.18 | 268128 | 40026.61 | 1.03% |
| 2025-03-18 | 15.08 | 15.19 | 0.11 | 0.73% | 14.99 | 15.21 | 166732 | 25194.14 | 0.64% |
| 2025-03-17 | 15.01 | 15.08 | 0.11 | 0.73% | 15.01 | 15.45 | 236189 | 35885.55 | 0.91% |
| 2025-03-14 | 14.65 | 14.97 | 0.30 | 2.04% | 14.64 | 15.02 | 256120 | 38197.05 | 0.98% |
| 2025-03-13 | 14.85 | 14.67 | -0.22 | -1.48% | 14.60 | 14.94 | 177117 | 26096.30 | 0.68% |
| 2025-03-12 | 15.22 | 14.89 | -0.31 | -2.04% | 14.85 | 15.27 | 313136 | 46851.75 | 1.20% |
| 2025-03-11 | 15.20 | 15.20 | -0.24 | -1.55% | 14.99 | 15.35 | 297919 | 45242.25 | 1.14% |
| 2025-03-10 | 15.34 | 15.44 | 0.06 | 0.39% | 15.18 | 15.59 | 228961 | 35226.24 | 0.88% |
| 2025-03-07 | 15.05 | 15.38 | 0.23 | 1.52% | 14.84 | 15.57 | 429159 | 65424.88 | 1.65% |
| 2025-03-06 | 15.00 | 15.15 | 0.25 | 1.68% | 14.80 | 15.26 | 265580 | 39915.51 | 1.02% |
| 2025-03-05 | 15.29 | 14.90 | -0.40 | -2.61% | 14.83 | 15.31 | 261369 | 39186.12 | 1.00% |
| 2025-03-04 | 14.98 | 15.30 | 0.27 | 1.80% | 14.90 | 15.38 | 301286 | 45719.42 | 1.15% |
| 2025-03-03 | 14.82 | 15.03 | 0.17 | 1.14% | 14.82 | 15.50 | 416595 | 63569.16 | 1.60% |
| 2025-02-28 | 15.15 | 14.86 | -0.28 | -1.85% | 14.73 | 15.25 | 292918 | 43832.94 | 1.12% |
| 2025-02-27 | 15.30 | 15.14 | -0.15 | -0.98% | 14.92 | 15.37 | 368253 | 55464.69 | 1.41% |
| 2025-02-26 | 14.70 | 15.29 | 0.75 | 5.16% | 14.70 | 15.72 | 779799 | 118831.17 | 2.99% |
| 2025-02-25 | 14.25 | 14.54 | 0.19 | 1.32% | 14.12 | 14.77 | 337926 | 48950.85 | 1.30% |
| 2025-02-24 | 14.10 | 14.35 | 0.20 | 1.41% | 14.00 | 14.43 | 298017 | 42483.73 | 1.14% |
| 2025-02-21 | 14.10 | 14.15 | 0.04 | 0.28% | 13.85 | 14.20 | 347949 | 48837.42 | 1.33% |
| 2025-02-20 | 14.30 | 14.11 | -0.27 | -1.88% | 14.06 | 14.30 | 262511 | 37114.30 | 1.01% |
| 2025-02-19 | 14.32 | 14.38 | 0.03 | 0.21% | 14.00 | 14.38 | 393922 | 55916.16 | 1.51% |
| 2025-02-18 | 14.77 | 14.35 | -0.42 | -2.84% | 14.35 | 14.95 | 275554 | 40393.54 | 1.06% |
| 2025-02-17 | 14.61 | 14.77 | 0.16 | 1.10% | 14.47 | 14.93 | 268946 | 39430.71 | 1.03% |
| 2025-02-14 | 14.59 | 14.61 | 0.00 | 0.00% | 14.45 | 14.79 | 219234 | 32013.41 | 0.84% |
| 2025-02-13 | 14.83 | 14.61 | -0.20 | -1.35% | 14.60 | 14.90 | 161750 | 23814.54 | 0.62% |
| 2025-02-12 | 14.68 | 14.81 | 0.13 | 0.89% | 14.60 | 14.86 | 195602 | 28781.36 | 0.75% |
| 2025-02-11 | 15.05 | 14.68 | -0.40 | -2.65% | 14.54 | 15.07 | 248696 | 36530.09 | 0.95% |
| 2025-02-10 | 15.39 | 15.08 | -0.36 | -2.33% | 14.85 | 15.39 | 330666 | 49714.30 | 1.27% |
| 2025-02-07 | 14.74 | 15.44 | 0.66 | 4.47% | 14.71 | 15.89 | 521139 | 80064.48 | 2.00% |
| 2025-02-06 | 14.50 | 14.78 | 0.23 | 1.58% | 14.33 | 14.97 | 214456 | 31464.98 | 0.82% |
| 2025-02-05 | 14.48 | 14.55 | -0.01 | -0.07% | 14.30 | 14.65 | 177948 | 25756.06 | 0.68% |
| 2025-01-27 | 14.35 | 14.56 | 0.10 | 0.69% | 14.33 | 14.68 | 270360 | 39221.73 | 1.04% |
| 2025-01-24 | 13.75 | 14.46 | 0.78 | 5.70% | 13.65 | 14.70 | 488737 | 69867.62 | 1.87% |
| 2025-01-23 | 13.85 | 13.68 | -0.02 | -0.15% | 13.67 | 14.08 | 193421 | 26811.21 | 0.74% |
| 2025-01-22 | 13.81 | 13.70 | -0.20 | -1.44% | 13.61 | 13.87 | 174517 | 23918.13 | 0.67% |
| 2025-01-21 | 14.36 | 13.90 | -0.37 | -2.59% | 13.82 | 14.40 | 208639 | 29186.87 | 0.80% |
| 2025-01-20 | 14.36 | 14.27 | -0.04 | -0.28% | 14.22 | 14.48 | 127109 | 18213.29 | 0.49% |
| 2025-01-17 | 14.50 | 14.31 | -0.19 | -1.31% | 14.27 | 14.63 | 134338 | 19291.18 | 0.51% |
| 2025-01-16 | 14.40 | 14.50 | 0.02 | 0.14% | 14.26 | 14.73 | 215829 | 31262.71 | 0.83% |
| 2025-01-15 | 14.08 | 14.48 | 0.43 | 3.06% | 13.89 | 14.78 | 389327 | 56041.84 | 1.49% |
| 2025-01-14 | 13.41 | 14.05 | 0.65 | 4.85% | 13.33 | 14.05 | 292112 | 40159.11 | 1.12% |
| 2025-01-13 | 13.48 | 13.40 | -0.18 | -1.33% | 13.36 | 13.58 | 175637 | 23623.53 | 0.67% |
| 2025-01-10 | 13.97 | 13.58 | -0.41 | -2.93% | 13.58 | 14.00 | 153430 | 21102.83 | 0.59% |
| 2025-01-09 | 14.10 | 13.99 | -0.14 | -0.99% | 13.96 | 14.23 | 137975 | 19381.11 | 0.53% |
| 2025-01-08 | 14.20 | 14.13 | -0.15 | -1.05% | 13.93 | 14.31 | 169541 | 23936.43 | 0.65% |
| 2025-01-07 | 14.20 | 14.28 | -0.02 | -0.14% | 14.06 | 14.33 | 117918 | 16733.44 | 0.45% |
| 2025-01-06 | 14.16 | 14.30 | 0.14 | 0.99% | 14.08 | 14.43 | 129818 | 18468.43 | 0.50% |
| 2025-01-03 | 14.52 | 14.16 | -0.26 | -1.80% | 14.05 | 14.60 | 169584 | 24357.74 | 0.65% |
| 2025-01-02 | 14.80 | 14.42 | -0.38 | -2.57% | 14.35 | 14.80 | 186678 | 27122.09 | 0.72% |
| 2024-12-31 | 15.18 | 14.80 | -0.39 | -2.57% | 14.80 | 15.33 | 178609 | 26752.71 | 0.68% |
| 2024-12-30 | 15.11 | 15.19 | -0.02 | -0.13% | 15.08 | 15.40 | 146326 | 22299.04 | 0.56% |
上证大盘股票行情在线 K线走势图
