福斯特(603806) 历史交易数据
| 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(%) |
| 2019-12-13 | 44.58 | 45.43 | 44.16 | 44.82 | 0.80 | 1.82 | 15,178 | 6,846 | 2.89 | 0.29 |
| 2019-12-12 | 43.90 | 44.78 | 43.65 | 44.02 | 0.12 | 0.27 | 9,540 | 4,214 | 2.57 | 0.18 |
| 2019-12-11 | 44.42 | 44.75 | 43.40 | 43.90 | -0.26 | -0.59 | 12,519 | 5,489 | 3.06 | 0.24 |
| 2019-12-10 | 43.00 | 44.50 | 42.60 | 44.16 | 1.24 | 2.89 | 14,433 | 6,310 | 4.43 | 0.28 |
| 2019-12-09 | 42.74 | 43.60 | 42.53 | 42.92 | 0.24 | 0.56 | 11,060 | 4,748 | 2.51 | 0.21 |
| 2019-12-06 | 42.95 | 42.95 | 42.11 | 42.68 | -0.23 | -0.54 | 8,999 | 3,827 | 1.96 | 0.17 |
| 2019-12-05 | 42.36 | 43.27 | 41.66 | 42.91 | 0.70 | 1.66 | 12,969 | 5,500 | 3.81 | 0.25 |
| 2019-12-04 | 40.80 | 42.48 | 40.80 | 42.21 | 1.17 | 2.85 | 14,298 | 6,007 | 4.09 | 0.27 |
| 2019-12-03 | 40.46 | 41.25 | 40.46 | 41.04 | 0.15 | 0.37 | 8,724 | 3,575 | 1.93 | 0.17 |
| 2019-12-02 | 40.92 | 41.39 | 40.40 | 40.89 | -0.03 | -0.07 | 8,416 | 3,435 | 2.42 | 0.16 |
| 2019-11-29 | 40.86 | 41.77 | 40.65 | 40.92 | -0.10 | -0.24 | 6,751 | 2,776 | 2.73 | 0.13 |
| 2019-11-28 | 40.91 | 41.19 | 40.27 | 41.02 | 0.12 | 0.29 | 8,689 | 3,545 | 2.25 | 0.17 |
| 2019-11-27 | 40.80 | 41.45 | 40.36 | 40.90 | 0.10 | 0.25 | 11,453 | 4,686 | 2.67 | 0.22 |
| 2019-11-26 | 41.19 | 41.84 | 40.42 | 40.80 | 0.04 | 0.10 | 6,284 | 2,572 | 3.48 | 0.12 |
| 2019-11-25 | 41.22 | 41.49 | 40.50 | 40.76 | -0.88 | -2.11 | 9,270 | 3,788 | 2.38 | 0.18 |
| 2019-11-22 | 42.17 | 42.37 | 41.20 | 41.64 | -0.21 | -0.50 | 13,657 | 5,695 | 2.80 | 0.26 |
| 2019-11-21 | 42.40 | 42.48 | 41.21 | 41.85 | -0.13 | -0.31 | 12,211 | 5,093 | 3.03 | 0.23 |
| 2019-11-20 | 41.72 | 42.42 | 41.57 | 41.98 | 0.60 | 1.45 | 12,808 | 5,382 | 2.05 | 0.25 |
| 2019-11-19 | 40.81 | 42.19 | 40.74 | 41.38 | 0.46 | 1.12 | 11,983 | 4,965 | 3.54 | 0.23 |
| 2019-11-18 | 40.28 | 41.12 | 39.87 | 40.92 | 0.64 | 1.59 | 10,646 | 4,326 | 3.10 | 0.20 |
| 2019-11-15 | 39.87 | 40.98 | 39.40 | 40.28 | 0.48 | 1.21 | 25,092 | 10,160 | 3.97 | 0.48 |
| 2019-11-14 | 40.89 | 41.41 | 39.38 | 39.80 | -0.81 | -1.99 | 20,321 | 8,091 | 5.00 | 0.39 |
| 2019-11-13 | 40.63 | 40.80 | 39.80 | 40.61 | 0.19 | 0.47 | 10,553 | 4,268 | 2.47 | 0.20 |
| 2019-11-12 | 39.40 | 40.65 | 39.24 | 40.42 | 1.18 | 3.01 | 20,516 | 8,183 | 3.59 | 0.39 |
| 2019-11-11 | 39.66 | 40.16 | 39.07 | 39.24 | -0.41 | -1.03 | 23,023 | 9,119 | 2.75 | 0.44 |
| 2019-11-08 | 40.28 | 40.68 | 39.29 | 39.65 | -0.55 | -1.37 | 29,968 | 11,964 | 3.46 | 0.57 |
| 2019-11-07 | 39.71 | 41.62 | 39.71 | 40.20 | -0.18 | -0.45 | 22,201 | 9,024 | 4.73 | 0.42 |
| 2019-11-06 | 41.93 | 42.20 | 40.10 | 40.38 | -1.52 | -3.63 | 34,272 | 13,976 | 5.01 | 0.66 |
| 2019-11-05 | 41.13 | 42.58 | 40.51 | 41.90 | 0.61 | 1.48 | 18,791 | 7,826 | 5.01 | 0.36 |
| 2019-11-04 | 42.30 | 42.68 | 41.00 | 41.29 | -1.41 | -3.30 | 23,324 | 9,707 | 3.93 | 0.45 |
| 2019-11-01 | 40.12 | 42.80 | 40.12 | 42.70 | 2.34 | 5.80 | 23,935 | 10,084 | 6.64 | 0.46 |
| 2019-10-31 | 40.99 | 41.38 | 40.31 | 40.36 | -0.87 | -2.11 | 20,727 | 8,438 | 2.60 | 0.40 |
| 2019-10-30 | 41.50 | 41.68 | 40.31 | 41.23 | 0.15 | 0.37 | 18,331 | 7,537 | 3.34 | 0.35 |
| 2019-10-29 | 41.49 | 42.35 | 41.00 | 41.08 | -0.10 | -0.24 | 25,666 | 10,672 | 3.28 | 0.49 |
| 2019-10-28 | 41.70 | 42.41 | 41.05 | 41.18 | 0.16 | 0.39 | 23,656 | 9,899 | 3.32 | 0.45 |
| 2019-10-25 | 41.29 | 41.68 | 40.53 | 41.02 | -0.55 | -1.32 | 11,952 | 4,895 | 2.77 | 0.23 |
| 2019-10-24 | 41.74 | 41.98 | 40.98 | 41.57 | 0.16 | 0.39 | 11,652 | 4,853 | 2.41 | 0.22 |
| 2019-10-23 | 41.63 | 41.78 | 41.14 | 41.41 | -0.34 | -0.81 | 7,669 | 3,181 | 1.53 | 0.15 |
| 2019-10-22 | 41.06 | 42.47 | 41.06 | 41.75 | 0.69 | 1.68 | 13,881 | 5,799 | 3.43 | 0.27 |
| 2019-10-21 | 41.08 | 41.48 | 40.28 | 41.06 | -0.19 | -0.46 | 13,134 | 5,356 | 2.91 | 0.25 |
| 2019-10-18 | 42.09 | 42.09 | 40.60 | 41.25 | -0.50 | -1.20 | 19,969 | 8,276 | 3.57 | 0.38 |
| 2019-10-17 | 42.07 | 42.26 | 41.15 | 41.75 | -0.38 | -0.90 | 16,782 | 6,996 | 2.63 | 0.32 |
| 2019-10-16 | 41.63 | 42.30 | 40.53 | 42.13 | 0.50 | 1.20 | 27,910 | 11,632 | 4.25 | 0.53 |
| 2019-10-15 | 42.60 | 42.69 | 41.45 | 41.63 | -0.82 | -1.93 | 21,680 | 9,067 | 2.92 | 0.41 |
| 2019-10-14 | 43.60 | 44.34 | 42.00 | 42.45 | -1.10 | -2.53 | 22,107 | 9,505 | 5.37 | 0.42 |
| 2019-10-11 | 44.69 | 45.10 | 41.60 | 43.55 | -1.21 | -2.70 | 42,003 | 18,101 | 7.82 | 0.80 |
| 2019-10-10 | 43.50 | 45.70 | 43.50 | 44.76 | 1.54 | 3.56 | 21,503 | 9,616 | 5.09 | 0.41 |
| 2019-10-09 | 43.25 | 44.47 | 40.17 | 43.22 | -0.75 | -1.71 | 19,414 | 8,370 | 9.78 | 0.37 |
| 2019-10-08 | 45.81 | 45.81 | 43.44 | 43.97 | -1.43 | -3.15 | 20,795 | 9,222 | 5.22 | 0.40 |
