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:1.34
换手:
加入自选股
流通市值: 市盈率: 52周最高:46.39 52周最低:25.51

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(%)
2019-12-1344.5845.4344.1644.820.801.8215,1786,8462.890.29
2019-12-1243.9044.7843.6544.020.120.279,5404,2142.570.18
2019-12-1144.4244.7543.4043.90-0.26-0.5912,5195,4893.060.24
2019-12-1043.0044.5042.6044.161.242.8914,4336,3104.430.28
2019-12-0942.7443.6042.5342.920.240.5611,0604,7482.510.21
2019-12-0642.9542.9542.1142.68-0.23-0.548,9993,8271.960.17
2019-12-0542.3643.2741.6642.910.701.6612,9695,5003.810.25
2019-12-0440.8042.4840.8042.211.172.8514,2986,0074.090.27
2019-12-0340.4641.2540.4641.040.150.378,7243,5751.930.17
2019-12-0240.9241.3940.4040.89-0.03-0.078,4163,4352.420.16
2019-11-2940.8641.7740.6540.92-0.10-0.246,7512,7762.730.13
2019-11-2840.9141.1940.2741.020.120.298,6893,5452.250.17
2019-11-2740.8041.4540.3640.900.100.2511,4534,6862.670.22
2019-11-2641.1941.8440.4240.800.040.106,2842,5723.480.12
2019-11-2541.2241.4940.5040.76-0.88-2.119,2703,7882.380.18
2019-11-2242.1742.3741.2041.64-0.21-0.5013,6575,6952.800.26
2019-11-2142.4042.4841.2141.85-0.13-0.3112,2115,0933.030.23
2019-11-2041.7242.4241.5741.980.601.4512,8085,3822.050.25
2019-11-1940.8142.1940.7441.380.461.1211,9834,9653.540.23
2019-11-1840.2841.1239.8740.920.641.5910,6464,3263.100.20
2019-11-1539.8740.9839.4040.280.481.2125,09210,1603.970.48
2019-11-1440.8941.4139.3839.80-0.81-1.9920,3218,0915.000.39
2019-11-1340.6340.8039.8040.610.190.4710,5534,2682.470.20
2019-11-1239.4040.6539.2440.421.183.0120,5168,1833.590.39
2019-11-1139.6640.1639.0739.24-0.41-1.0323,0239,1192.750.44
2019-11-0840.2840.6839.2939.65-0.55-1.3729,96811,9643.460.57
2019-11-0739.7141.6239.7140.20-0.18-0.4522,2019,0244.730.42
2019-11-0641.9342.2040.1040.38-1.52-3.6334,27213,9765.010.66
2019-11-0541.1342.5840.5141.900.611.4818,7917,8265.010.36
2019-11-0442.3042.6841.0041.29-1.41-3.3023,3249,7073.930.45
2019-11-0140.1242.8040.1242.702.345.8023,93510,0846.640.46
2019-10-3140.9941.3840.3140.36-0.87-2.1120,7278,4382.600.40
2019-10-3041.5041.6840.3141.230.150.3718,3317,5373.340.35
2019-10-2941.4942.3541.0041.08-0.10-0.2425,66610,6723.280.49
2019-10-2841.7042.4141.0541.180.160.3923,6569,8993.320.45
2019-10-2541.2941.6840.5341.02-0.55-1.3211,9524,8952.770.23
2019-10-2441.7441.9840.9841.570.160.3911,6524,8532.410.22
2019-10-2341.6341.7841.1441.41-0.34-0.817,6693,1811.530.15
2019-10-2241.0642.4741.0641.750.691.6813,8815,7993.430.27
2019-10-2141.0841.4840.2841.06-0.19-0.4613,1345,3562.910.25
2019-10-1842.0942.0940.6041.25-0.50-1.2019,9698,2763.570.38
2019-10-1742.0742.2641.1541.75-0.38-0.9016,7826,9962.630.32
2019-10-1641.6342.3040.5342.130.501.2027,91011,6324.250.53
2019-10-1542.6042.6941.4541.63-0.82-1.9321,6809,0672.920.41
2019-10-1443.6044.3442.0042.45-1.10-2.5322,1079,5055.370.42
2019-10-1144.6945.1041.6043.55-1.21-2.7042,00318,1017.820.80
2019-10-1043.5045.7043.5044.761.543.5621,5039,6165.090.41
2019-10-0943.2544.4740.1743.22-0.75-1.7119,4148,3709.780.37
2019-10-0845.8145.8143.4443.97-1.43-3.1520,7959,2225.220.40
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
©1997-2019