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:0.61
换手:
加入自选股
流通市值: 市盈率: 52周最高:167.08 52周最低:67.95

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(%)
2021-09-28127.50128.49120.50122.09-4.39-3.4769,62186,0556.320.73
2021-09-27120.00129.78119.95126.485.184.27107,536134,4148.101.13
2021-09-24117.74125.25115.29121.303.262.76101,796123,3398.441.07
2021-09-23126.00126.37116.00118.04-6.06-4.88151,447179,3548.361.59
2021-09-22128.59132.00123.00124.10-8.63-6.5099,120125,9506.781.04
2021-09-17136.01137.90124.00132.73-1.17-0.87110,423143,65310.381.16
2021-09-16147.41152.88132.65133.90-9.10-6.36112,490158,81814.151.18
2021-09-15139.00148.00137.04143.005.283.8377,067110,6857.960.81
2021-09-14136.00141.00132.20137.720.220.1669,82896,1566.400.73
2021-09-13144.00144.21136.00137.50-6.70-4.6577,682107,4715.690.82
2021-09-10136.00145.82133.00144.204.703.37101,047141,0979.191.06
2021-09-09138.00140.49127.00139.502.782.03108,452143,5139.871.14
2021-09-08145.80148.62132.60136.72-7.53-5.2283,589116,04711.110.88
2021-09-07138.99145.82136.51144.256.834.9774,453106,2706.770.78
2021-09-06139.49140.30130.00137.42-4.58-3.2394,487127,5347.250.99
2021-09-03156.70160.89140.97142.00-14.63-9.34112,746164,88412.721.19
2021-09-02144.30158.36144.30156.639.886.73108,142165,1379.581.14
2021-09-01152.00153.97139.00146.75-5.25-3.45101,055147,3639.851.06
2021-08-31160.00160.00148.19152.00-12.66-7.69130,576197,4797.171.37
2021-08-30155.00167.08155.00164.6612.778.4186,501141,9397.950.91
2021-08-27152.83158.88150.01151.89-1.64-1.0766,831102,8805.780.70
2021-08-26149.00165.70149.00153.532.881.9194,220148,57711.090.99
2021-08-25139.00152.20135.50150.6510.067.1683,108119,88011.880.87
2021-08-24136.90147.00135.87140.596.204.61126,828179,1108.281.33
2021-08-23131.50135.69126.38134.395.474.2486,516114,2387.220.91
2021-08-20126.00133.33124.00128.923.682.9479,489102,6177.450.84
2021-08-19130.78131.00120.11125.24-0.51-0.41102,253126,9408.661.08
2021-08-18125.05130.00118.00125.75-5.15-3.93117,506147,3119.171.24
2021-08-17130.00133.76126.58130.901.401.0882,250107,6425.540.86
2021-08-16128.00133.16126.08129.50-2.28-1.7362,28680,3485.370.65
2021-08-13129.00135.50127.11131.78-0.02-0.0265,79085,8436.370.69
2021-08-12134.49134.60127.07131.80-3.65-2.6977,477101,1545.560.81
2021-08-11139.00139.00130.96135.45-5.84-4.1381,245109,3305.690.85
2021-08-10140.01145.00132.10141.29-1.51-1.0692,761129,0059.030.98
2021-08-09138.00152.20131.00142.804.002.88101,794142,20315.271.07
2021-08-06137.78145.87133.78138.803.192.3581,456113,6328.920.86
2021-08-05123.50141.01123.00135.617.405.77117,866156,23314.051.24
2021-08-04114.21128.21114.06128.2111.6610.0095,823119,62312.141.01
2021-08-03131.00131.01116.55116.55-12.95-10.00130,213156,26211.171.37
2021-08-02134.03139.90121.20129.50-4.55-3.39128,863166,32213.951.35
2021-07-30121.86134.05120.50134.0512.1910.00100,725132,61711.121.06
2021-07-29115.20121.86112.65121.8611.0810.0092,405108,6368.310.98
2021-07-28111.44112.99100.58110.78-0.02-0.0295,037104,10211.201.01
2021-07-27123.80125.20110.62110.80-11.59-9.47107,032125,93511.911.14
2021-07-26124.50128.07119.70122.39-5.68-4.4482,921102,0006.540.88
2021-07-23122.00129.76120.28128.074.743.8476,10496,1227.690.81
2021-07-22121.50125.25117.00123.332.381.9776,84592,8546.820.82
2021-07-21110.90121.33110.90120.9510.659.6690,955107,2529.460.97
2021-07-20107.95111.00107.00110.300.350.3249,19353,8493.640.52
2021-07-19112.44115.15109.00109.95-0.35-0.3272,61080,8005.580.77
2021-07-16113.75116.90110.01110.30-4.90-4.2582,06893,0925.980.88
2021-07-15106.80117.78104.38115.208.107.56147,006162,65512.511.58
2021-07-14108.00109.70104.96107.10-2.70-2.4687,47293,8424.320.94
2021-07-13110.89112.58106.90109.80-1.45-1.3083,97692,2225.110.90
2021-07-12113.10114.71109.42111.25-1.55-1.3796,515107,7164.691.04
2021-07-09113.59115.50107.59112.80-2.77-2.4095,285106,2366.841.03
2021-07-08108.43116.68108.43115.577.176.61136,617155,3647.611.47
2021-07-0799.51110.7098.33108.407.767.71124,884132,84312.291.34
2021-07-06100.10102.0098.21100.64-1.40-1.3775,22075,0133.710.81
2021-07-05100.00103.3399.00102.043.043.07101,983103,3374.371.10
2021-07-0299.82103.4997.0099.00-4.95-4.76115,082115,0946.241.24
2021-07-01106.27106.50101.00103.95-1.18-1.1258,76760,4295.230.64
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