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:1.91
换手:
加入自选股
流通市值: 市盈率: 52周最高:54.46 52周最低:32.16

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(%)
2020-06-0138.5040.8738.2039.912.185.7857,74422,8657.080.79
2020-05-2936.7738.3435.9037.731.664.6037,72514,1076.760.52
2020-05-2837.4637.4635.6636.07-0.85-2.3023,3308,4354.880.32
2020-05-2736.9437.6936.6036.920.000.0023,3818,6412.950.32
2020-05-2637.1738.2436.4836.920.421.1529,07910,7544.820.40
2020-05-2537.2837.8736.4036.50-1.00-2.6737,61013,8483.920.51
2020-05-2237.8838.2636.5637.50-0.29-0.7745,24216,8954.500.62
2020-05-2136.8738.5036.0237.790.641.7250,75919,1676.680.69
2020-05-2035.7138.6335.6237.152.035.7873,20127,1818.571.00
2020-05-1934.1536.9834.1535.120.621.8041,44714,8438.200.57
2020-05-1834.7035.1333.4734.500.391.1421,0027,2474.870.29
2020-05-1549.0049.1647.5048.310.100.2118,3668,8553.440.35
2020-05-1448.3548.9347.8948.21-0.64-1.3123,07411,1462.130.44
2020-05-1349.6449.8048.3248.85-0.25-0.5118,0348,8003.010.35
2020-05-1249.1050.1248.0549.100.040.0818,5779,1274.220.36
2020-05-1149.0049.6648.5049.06-0.17-0.3514,5257,1102.360.28
2020-05-0848.7049.8348.2149.230.831.7128,39113,9663.350.54
2020-05-0748.0348.9847.4048.400.370.7723,95011,5113.290.46
2020-05-0648.9849.3947.0148.03-0.52-1.0737,07517,8294.900.71
2020-04-3048.0949.6847.4048.550.952.0035,30417,1384.790.68
2020-04-2945.3048.8045.3047.602.184.8027,84513,1867.710.53
2020-04-2844.5445.8043.6445.420.430.9615,6397,0364.800.30
2020-04-2746.1746.1744.7344.99-1.26-2.7221,9059,9153.110.42
2020-04-2446.0046.7045.2546.25-0.87-1.8520,5899,4933.080.39
2020-04-2347.2447.7146.6347.120.040.0911,0885,2202.290.21
2020-04-2246.8847.1846.3147.080.190.4113,7996,4541.860.26
2020-04-2146.0147.1344.5546.890.501.0816,3067,5925.560.31
2020-04-2046.5446.8045.4946.390.601.3113,6826,3072.860.26
2020-04-1745.9647.2845.6445.790.410.9028,67613,3103.610.55
2020-04-1644.5445.6044.0745.380.430.9617,6397,9223.400.34
2020-04-1543.4445.6643.2144.951.563.6035,52315,9475.650.68
2020-04-1442.4243.8742.2843.391.363.2429,52912,6793.780.57
2020-04-1342.9343.2941.6342.03-1.46-3.3621,2148,9643.820.41
2020-04-1043.6144.2343.2043.49-0.19-0.4413,8816,0652.360.27
2020-04-0944.1345.3543.1243.68-0.03-0.0724,54710,8265.100.47
2020-04-0843.6344.2642.8843.71-0.19-0.4318,4658,0603.140.35
2020-04-0742.2243.9542.2243.902.115.0540,64217,6874.140.78
2020-04-0343.4943.4941.6841.79-1.15-2.6831,52413,2644.220.60
2020-04-0242.0543.1041.6742.940.842.0036,73515,6363.400.70
2020-04-0140.8942.6540.2242.101.383.3936,06515,1275.970.69
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
©1997-2020