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(%) |
| 2021-03-04 | 90.27 | 90.27 | 83.40 | 85.38 | -5.66 | -6.22 | 90,557 | 77,915 | 7.55 | 1.18 |
| 2021-03-03 | 91.23 | 92.07 | 88.91 | 91.04 | -1.33 | -1.44 | 42,681 | 38,556 | 3.42 | 0.55 |
| 2021-03-02 | 93.00 | 94.78 | 91.00 | 92.37 | -0.51 | -0.55 | 58,274 | 54,006 | 4.07 | 0.76 |
| 2021-03-01 | 91.00 | 94.42 | 89.95 | 92.88 | 2.73 | 3.03 | 48,576 | 44,846 | 4.96 | 0.63 |
| 2021-02-26 | 89.00 | 91.34 | 86.62 | 90.15 | -1.30 | -1.42 | 45,977 | 41,256 | 5.16 | 0.60 |
| 2021-02-25 | 92.52 | 93.50 | 90.50 | 91.45 | -0.17 | -0.19 | 44,860 | 41,207 | 3.27 | 0.58 |
| 2021-02-24 | 92.83 | 95.85 | 90.69 | 91.62 | -1.48 | -1.59 | 78,516 | 73,061 | 5.54 | 1.02 |
| 2021-02-23 | 91.50 | 96.50 | 91.50 | 93.10 | -1.58 | -1.67 | 73,138 | 68,722 | 5.28 | 0.95 |
| 2021-02-22 | 98.29 | 101.30 | 94.33 | 94.68 | -3.82 | -3.88 | 81,961 | 79,678 | 7.08 | 1.07 |
| 2021-02-19 | 100.75 | 103.73 | 95.00 | 98.50 | -2.20 | -2.18 | 64,725 | 63,871 | 8.67 | 0.84 |
| 2021-02-18 | 107.37 | 108.00 | 99.02 | 100.70 | -5.29 | -4.99 | 70,065 | 71,864 | 8.47 | 0.91 |
| 2021-02-10 | 105.84 | 106.50 | 102.50 | 105.99 | 2.14 | 2.06 | 48,150 | 50,564 | 3.85 | 0.63 |
| 2021-02-09 | 105.02 | 108.80 | 103.28 | 103.85 | 0.00 | 0.00 | 62,238 | 65,899 | 5.32 | 0.81 |
| 2021-02-08 | 102.00 | 103.85 | 98.87 | 103.85 | 0.98 | 0.95 | 60,782 | 61,844 | 4.84 | 0.79 |
| 2021-02-05 | 103.45 | 105.00 | 100.20 | 102.87 | 0.62 | 0.61 | 54,012 | 55,915 | 4.69 | 0.70 |
| 2021-02-04 | 102.60 | 105.22 | 100.37 | 102.25 | -1.79 | -1.72 | 52,349 | 53,696 | 4.66 | 0.68 |
| 2021-02-03 | 105.84 | 107.77 | 103.51 | 104.04 | -1.76 | -1.66 | 50,366 | 52,828 | 4.03 | 0.65 |
| 2021-02-02 | 102.00 | 107.48 | 100.20 | 105.80 | 3.90 | 3.83 | 66,148 | 69,155 | 7.14 | 0.86 |
| 2021-02-01 | 102.15 | 103.43 | 99.18 | 101.90 | 2.29 | 2.30 | 69,671 | 70,762 | 4.27 | 0.91 |
| 2021-01-29 | 105.41 | 107.55 | 97.00 | 99.61 | -3.91 | -3.78 | 99,753 | 101,696 | 10.19 | 1.30 |
| 2021-01-28 | 106.00 | 107.44 | 102.98 | 103.52 | -6.15 | -5.61 | 51,665 | 53,970 | 4.07 | 0.67 |
| 2021-01-27 | 107.00 | 110.58 | 105.04 | 109.67 | 1.07 | 0.99 | 69,758 | 75,163 | 5.10 | 0.91 |
| 2021-01-26 | 107.26 | 109.58 | 104.00 | 108.60 | -0.23 | -0.21 | 66,882 | 71,729 | 5.13 | 0.87 |
| 2021-01-25 | 106.00 | 110.00 | 103.97 | 108.83 | 3.34 | 3.17 | 99,519 | 106,860 | 5.72 | 1.29 |
| 2021-01-22 | 99.00 | 107.23 | 97.82 | 105.49 | 7.67 | 7.84 | 134,278 | 138,178 | 9.62 | 1.74 |
| 2021-01-21 | 97.82 | 97.82 | 97.82 | 97.82 | 8.89 | 10.00 | 37,148 | 36,338 | 0.00 | 0.48 |
| 2021-01-20 | 85.40 | 89.50 | 84.52 | 88.93 | 3.78 | 4.44 | 57,695 | 50,920 | 5.85 | 0.75 |
| 2021-01-19 | 84.90 | 87.18 | 84.46 | 85.15 | 0.73 | 0.86 | 39,494 | 33,789 | 3.22 | 0.51 |
| 2021-01-18 | 84.00 | 85.45 | 81.51 | 84.42 | -0.04 | -0.05 | 59,279 | 49,785 | 4.66 | 0.77 |
| 2021-01-15 | 85.18 | 85.28 | 82.00 | 84.46 | -0.04 | -0.05 | 50,123 | 42,067 | 3.88 | 0.65 |
| 2021-01-14 | 84.36 | 86.88 | 83.11 | 84.50 | 0.11 | 0.13 | 52,538 | 44,736 | 4.47 | 0.68 |
| 2021-01-13 | 88.24 | 90.74 | 83.88 | 84.39 | -3.97 | -4.49 | 71,211 | 61,807 | 7.76 | 0.93 |
| 2021-01-12 | 88.30 | 90.80 | 87.50 | 88.36 | 0.05 | 0.06 | 63,269 | 56,333 | 3.74 | 0.82 |
| 2021-01-11 | 89.82 | 92.30 | 86.99 | 88.31 | -4.44 | -4.79 | 67,696 | 60,805 | 5.73 | 0.88 |
| 2021-01-08 | 97.54 | 98.90 | 89.08 | 92.75 | -4.15 | -4.28 | 76,695 | 70,744 | 10.13 | 1.00 |
| 2021-01-07 | 90.92 | 97.50 | 90.92 | 96.90 | 6.98 | 7.76 | 74,182 | 70,493 | 7.32 | 0.96 |
| 2021-01-06 | 91.60 | 92.60 | 88.87 | 89.92 | -1.78 | -1.94 | 39,323 | 35,503 | 4.07 | 0.51 |
| 2021-01-05 | 90.25 | 93.42 | 89.00 | 91.70 | 0.96 | 1.06 | 45,598 | 41,634 | 4.87 | 0.59 |
| 2021-01-04 | 85.40 | 92.37 | 85.40 | 90.74 | 5.34 | 6.25 | 67,145 | 60,346 | 8.16 | 0.87 |
