网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

福斯特 (603806)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.88
换手:
加入自选股
流通市值: 市盈率: 52周最高:110.58 52周最低:33.47

福斯特(603806) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-03-0490.2790.2783.4085.38-5.66-6.2290,55777,9157.551.18
2021-03-0391.2392.0788.9191.04-1.33-1.4442,68138,5563.420.55
2021-03-0293.0094.7891.0092.37-0.51-0.5558,27454,0064.070.76
2021-03-0191.0094.4289.9592.882.733.0348,57644,8464.960.63
2021-02-2689.0091.3486.6290.15-1.30-1.4245,97741,2565.160.60
2021-02-2592.5293.5090.5091.45-0.17-0.1944,86041,2073.270.58
2021-02-2492.8395.8590.6991.62-1.48-1.5978,51673,0615.541.02
2021-02-2391.5096.5091.5093.10-1.58-1.6773,13868,7225.280.95
2021-02-2298.29101.3094.3394.68-3.82-3.8881,96179,6787.081.07
2021-02-19100.75103.7395.0098.50-2.20-2.1864,72563,8718.670.84
2021-02-18107.37108.0099.02100.70-5.29-4.9970,06571,8648.470.91
2021-02-10105.84106.50102.50105.992.142.0648,15050,5643.850.63
2021-02-09105.02108.80103.28103.850.000.0062,23865,8995.320.81
2021-02-08102.00103.8598.87103.850.980.9560,78261,8444.840.79
2021-02-05103.45105.00100.20102.870.620.6154,01255,9154.690.70
2021-02-04102.60105.22100.37102.25-1.79-1.7252,34953,6964.660.68
2021-02-03105.84107.77103.51104.04-1.76-1.6650,36652,8284.030.65
2021-02-02102.00107.48100.20105.803.903.8366,14869,1557.140.86
2021-02-01102.15103.4399.18101.902.292.3069,67170,7624.270.91
2021-01-29105.41107.5597.0099.61-3.91-3.7899,753101,69610.191.30
2021-01-28106.00107.44102.98103.52-6.15-5.6151,66553,9704.070.67
2021-01-27107.00110.58105.04109.671.070.9969,75875,1635.100.91
2021-01-26107.26109.58104.00108.60-0.23-0.2166,88271,7295.130.87
2021-01-25106.00110.00103.97108.833.343.1799,519106,8605.721.29
2021-01-2299.00107.2397.82105.497.677.84134,278138,1789.621.74
2021-01-2197.8297.8297.8297.828.8910.0037,14836,3380.000.48
2021-01-2085.4089.5084.5288.933.784.4457,69550,9205.850.75
2021-01-1984.9087.1884.4685.150.730.8639,49433,7893.220.51
2021-01-1884.0085.4581.5184.42-0.04-0.0559,27949,7854.660.77
2021-01-1585.1885.2882.0084.46-0.04-0.0550,12342,0673.880.65
2021-01-1484.3686.8883.1184.500.110.1352,53844,7364.470.68
2021-01-1388.2490.7483.8884.39-3.97-4.4971,21161,8077.760.93
2021-01-1288.3090.8087.5088.360.050.0663,26956,3333.740.82
2021-01-1189.8292.3086.9988.31-4.44-4.7967,69660,8055.730.88
2021-01-0897.5498.9089.0892.75-4.15-4.2876,69570,74410.131.00
2021-01-0790.9297.5090.9296.906.987.7674,18270,4937.320.96
2021-01-0691.6092.6088.8789.92-1.78-1.9439,32335,5034.070.51
2021-01-0590.2593.4289.0091.700.961.0645,59841,6344.870.59
2021-01-0485.4092.3785.4090.745.346.2567,14560,3468.160.87
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021