福斯特

603806
🏛️ 中国 →
15.61
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 65.37 68.27 65.37 66.61 19.6M
2021-12-30 61.67 64.44 60.23 62.62 13.5M
2021-12-29 59.74 63.52 59.18 61.67 19.5M
2021-12-28 56.12 59.16 55.68 58.86 13.0M
2021-12-27 56.29 57.81 55.16 55.70 13.1M
2021-12-24 58.92 59.34 56.34 57.04 9.4M
2021-12-23 58.72 59.76 58.00 59.29 13.4M
2021-12-22 59.49 60.14 58.25 58.70 9.5M
2021-12-21 60.71 61.03 57.77 59.41 12.1M
2021-12-20 63.78 65.07 59.68 60.20 17.0M
2021-12-17 68.57 69.17 64.74 64.80 10.8M
2021-12-16 67.94 68.37 67.10 68.36 5.1M
2021-12-15 68.37 68.98 67.14 67.35 6.6M
2021-12-14 69.05 69.54 67.81 68.19 5.9M
2021-12-13 69.51 70.38 67.44 69.17 10.4M
2021-12-10 63.78 69.90 63.57 69.54 22.4M
2021-12-09 65.31 65.46 63.33 64.52 10.8M
2021-12-08 62.53 65.01 61.63 64.98 12.2M
2021-12-07 63.95 63.97 61.24 62.76 8.1M
2021-12-06 62.78 64.29 62.14 63.33 9.0M
2021-12-03 63.77 64.39 62.13 62.54 7.8M
2021-12-02 63.13 64.18 62.76 63.77 8.0M
2021-12-01 62.52 63.93 61.82 63.27 15.1M
2021-11-30 63.87 64.05 61.63 62.04 8.3M
2021-11-29 61.53 65.00 60.74 63.90 13.9M
2021-11-26 60.31 62.69 60.20 62.04 15.9M
2021-11-25 63.01 63.67 59.63 60.52 21.8M
2021-11-24 67.35 67.40 62.81 63.29 21.1M
2021-11-23 67.59 69.58 67.25 67.44 11.6M
2021-11-22 66.76 68.03 65.91 67.86 13.5M
2021-11-19 64.90 67.51 63.81 66.73 10.8M
2021-11-18 66.10 66.23 64.64 64.90 9.6M
2021-11-17 64.30 66.63 63.88 66.28 8.6M
2021-11-16 66.38 68.22 64.29 64.52 10.3M
2021-11-15 70.42 70.76 66.33 66.89 8.6M
2021-11-12 68.37 70.31 68.14 70.30 10.8M
2021-11-11 68.19 70.59 67.60 67.92 9.5M
2021-11-10 66.58 68.32 65.92 67.91 9.0M
2021-11-09 67.14 68.62 65.82 66.74 10.1M
2021-11-08 63.75 66.27 62.65 66.20 10.8M
2021-11-05 63.78 65.24 62.17 63.75 13.9M
2021-11-04 66.58 68.52 63.83 65.44 16.7M
2021-11-03 66.02 67.69 65.32 66.32 11.4M
2021-11-02 68.25 68.52 64.54 66.33 25.8M
2021-11-01 73.47 74.44 68.19 69.39 24.9M
2021-10-29 69.59 74.69 66.38 73.11 21.9M
2021-10-28 72.23 73.21 69.44 69.59 12.0M
2021-10-27 70.58 75.79 69.64 72.19 21.2M
2021-10-26 72.96 72.96 69.91 70.27 9.5M
2021-10-25 68.89 72.94 68.35 72.19 18.2M
2021-10-22 70.84 70.84 67.53 68.89 10.7M
2021-10-21 72.44 72.59 70.27 71.21 10.1M
2021-10-20 71.43 74.28 70.66 72.52 20.8M
2021-10-19 71.38 72.70 70.09 71.74 14.2M
2021-10-18 71.33 72.48 69.21 71.40 11.3M
2021-10-15 68.70 72.34 68.08 71.07 13.5M
2021-10-14 68.37 71.69 67.74 69.77 14.5M
2021-10-13 62.75 68.24 62.55 67.74 16.1M
2021-10-12 63.29 63.78 61.53 63.39 10.8M
2021-10-11 65.18 65.18 62.19 62.30 11.1M
2021-10-08 66.33 66.84 62.77 64.54 16.3M
2021-09-30 63.21 66.83 61.74 64.69 16.8M
2021-09-29 61.67 63.76 60.72 62.85 13.1M
2021-09-28 65.05 65.56 61.48 62.29 13.6M
2021-09-27 61.23 66.21 61.20 64.53 21.1M
2021-09-24 60.07 63.90 58.82 61.89 20.0M
2021-09-23 64.29 64.48 59.18 60.23 29.7M
2021-09-22 65.61 67.35 62.76 63.32 19.4M
2021-09-17 69.39 70.36 63.27 67.72 21.6M
2021-09-16 75.21 78.00 67.68 68.32 22.0M
2021-09-15 70.92 75.51 69.92 72.96 15.1M
2021-09-14 69.39 71.94 67.45 70.27 13.7M
2021-09-13 73.47 73.58 69.39 70.15 15.2M
2021-09-10 69.39 74.40 67.86 73.57 19.8M
2021-09-09 70.41 71.68 64.80 71.17 21.3M
2021-09-08 74.39 75.83 67.65 69.76 16.4M
2021-09-07 70.91 74.40 69.65 73.60 14.6M
2021-09-06 71.17 71.58 66.33 70.11 18.5M
2021-09-03 79.95 82.09 71.92 72.45 22.1M
2021-09-02 73.62 80.80 73.62 79.91 21.2M
2021-09-01 77.55 78.56 70.92 74.87 19.8M
2021-08-31 81.63 81.63 75.61 77.55 25.6M
2021-08-30 79.08 85.25 79.08 84.01 17.0M
2021-08-27 77.98 81.06 76.54 77.50 13.1M
2021-08-26 76.02 84.54 76.02 78.33 18.5M
2021-08-25 70.92 77.65 69.13 76.86 16.3M
2021-08-24 69.85 75.00 69.32 71.73 24.9M
2021-08-23 67.09 69.23 64.48 68.57 17.0M
2021-08-20 64.29 68.03 63.27 65.78 15.6M
2021-08-19 66.73 66.84 61.28 63.90 20.0M
2021-08-18 63.80 66.33 60.20 64.16 23.0M
2021-08-17 66.33 68.25 64.58 66.79 16.1M
2021-08-16 65.31 67.94 64.33 66.07 12.2M
2021-08-13 65.82 69.13 64.85 67.24 12.9M
2021-08-12 68.62 68.67 64.83 67.25 15.2M
2021-08-11 70.92 70.92 66.82 69.11 15.9M
2021-08-10 71.43 73.98 67.40 72.09 18.2M
2021-08-09 70.41 77.65 66.84 72.86 20.0M
2021-08-06 70.30 74.42 68.26 70.82 16.0M
2021-08-05 63.01 71.94 62.76 69.19 23.1M
2021-08-04 58.27 65.41 58.19 65.41 18.8M
2021-08-03 66.84 66.84 59.46 59.46 25.5M
2021-08-02 68.38 71.38 61.84 66.07 25.3M
2021-07-30 62.17 68.39 61.48 68.39 19.7M
2021-07-29 58.78 62.17 57.48 62.17 18.1M
2021-07-28 56.86 57.65 51.32 56.52 18.6M
2021-07-27 63.16 63.88 56.44 56.53 21.0M
2021-07-26 63.52 65.34 61.07 62.44 16.3M
2021-07-23 62.25 66.20 61.37 65.34 14.9M
2021-07-22 61.99 63.90 59.69 62.92 15.1M
2021-07-21 56.58 61.90 56.58 61.71 17.8M
2021-07-20 55.08 56.63 54.59 56.28 9.6M
2021-07-19 57.37 58.75 55.61 56.10 14.2M
2021-07-16 58.04 59.64 56.13 56.28 16.1M
2021-07-15 54.49 60.09 53.26 58.78 28.8M
2021-07-14 55.10 55.97 53.55 54.64 17.1M
2021-07-13 56.58 57.44 54.54 56.02 16.5M
2021-07-12 57.70 58.53 55.83 56.76 18.9M
2021-07-09 57.95 58.93 54.89 57.55 18.7M
2021-07-08 55.32 59.53 55.32 58.96 26.8M
2021-07-07 50.77 56.48 50.17 55.31 24.5M
2021-07-06 51.07 52.04 50.11 51.35 14.7M
2021-07-05 51.02 52.72 50.51 52.06 20.0M
2021-07-02 50.93 52.80 49.49 50.51 22.6M
2021-07-01 54.22 54.34 51.53 53.04 11.5M
2021-06-30 52.80 55.51 51.89 53.64 15.9M
2021-06-29 51.86 53.50 51.16 52.80 24.6M
2021-06-28 50.91 52.19 50.67 51.15 14.8M
2021-06-25 50.36 52.44 50.23 50.91 16.2M
2021-06-24 52.53 54.49 50.66 51.39 19.0M
2021-06-23 52.25 54.23 50.61 51.01 17.3M
2021-06-22 50.45 54.30 49.66 52.83 18.8M
2021-06-21 47.60 51.84 46.94 51.05 19.5M
2021-06-18 46.89 48.90 46.62 47.99 19.8M
2021-06-17 46.50 47.39 45.60 46.13 19.9M
2021-06-16 47.49 48.47 45.12 45.44 19.9M
2021-06-15 47.36 48.26 45.92 47.76 25.0M
2021-06-11 43.37 47.34 43.37 47.34 43.5M
2021-06-10 39.10 43.04 39.10 43.04 20.5M
2021-06-09 37.15 39.98 36.79 39.12 17.0M
2021-06-08 36.63 37.59 36.41 37.35 12.9M
2021-06-07 36.11 37.07 34.70 36.89 17.6M
2021-06-04 36.30 36.65 35.59 35.89 14.2M
2021-06-03 38.80 39.03 36.54 36.74 20.4M
2021-06-02 40.65 41.53 38.60 38.80 18.0M
2021-06-01 41.33 42.09 40.36 40.52 12.6M
2021-05-31 40.69 41.90 39.44 41.63 14.2M
2021-05-28 39.59 41.33 39.11 40.30 9.5M
2021-05-27 38.24 40.30 37.70 40.30 13.8M
2021-05-26 38.72 38.78 37.88 38.14 11.0M
2021-05-25 38.78 39.37 38.07 38.96 11.7M
2021-05-24 39.86 40.16 37.59 39.39 14.5M
2021-05-21 38.68 40.23 38.13 40.09 15.0M
2021-05-20 38.64 39.20 37.76 38.09 7.1M
2021-05-19 38.48 39.11 37.63 38.56 7.1M
2021-05-18 38.11 38.78 38.05 38.22 5.4M
2021-05-17 36.90 38.90 36.62 38.09 8.6M
2021-05-14 36.25 37.05 35.25 37.04 8.7M
2021-05-13 35.74 36.35 35.58 35.93 5.6M
2021-05-12 36.34 36.69 35.88 36.23 6.6M
2021-05-11 36.69 37.33 35.74 36.69 9.5M
2021-05-10 35.71 38.15 35.14 37.46 12.9M
2021-05-07 37.45 37.53 35.11 35.50 14.7M
2021-05-06 38.69 39.19 37.08 37.33 19.9M
2021-04-30 36.57 39.58 36.57 38.89 20.4M
2021-04-29 37.42 37.77 36.57 36.72 10.4M
2021-04-28 51.58 52.74 50.41 52.39 6.4M
2021-04-27 50.57 51.73 50.45 51.43 4.7M
2021-04-26 51.44 53.11 50.61 50.78 6.7M
2021-04-23 50.17 51.95 50.01 51.79 7.0M
2021-04-22 51.79 52.02 49.60 50.16 7.1M
2021-04-21 51.52 52.18 50.19 51.07 11.5M
2021-04-20 48.87 52.38 48.60 51.82 17.7M
2021-04-19 46.95 48.16 45.99 47.61 10.1M
2021-04-16 47.86 48.14 46.55 46.91 6.4M
2021-04-15 47.76 48.21 47.02 47.91 3.5M
2021-04-14 45.96 47.85 45.60 47.70 6.0M
2021-04-13 46.39 47.41 45.60 46.09 6.4M
2021-04-12 49.30 49.30 45.93 46.25 11.2M
2021-04-09 49.34 50.33 48.94 49.13 5.4M
2021-04-08 50.39 50.89 49.16 49.41 8.2M
2021-04-07 52.97 52.98 50.05 50.89 10.9M
2021-04-06 52.08 54.21 50.00 54.17 9.4M
2021-04-02 53.57 53.82 51.64 52.50 6.9M
2021-04-01 51.56 55.05 50.60 53.96 9.4M
2021-03-31 50.48 51.47 49.17 51.14 9.3M
2021-03-30 47.83 50.83 47.76 50.54 12.5M
2021-03-29 47.99 48.74 47.05 48.48 10.7M
2021-03-26 46.82 48.66 46.56 46.98 12.5M
2021-03-25 43.81 47.01 43.78 46.66 8.3M
2021-03-24 46.21 47.20 44.34 44.60 8.2M
2021-03-23 46.42 46.73 45.48 46.29 6.6M
2021-03-22 45.03 46.80 43.83 46.43 9.6M
2021-03-19 44.76 45.89 44.11 44.52 7.3M
2021-03-18 45.24 46.62 44.74 45.54 7.2M
2021-03-17 44.93 46.44 44.11 45.24 7.0M
2021-03-16 46.30 48.48 45.36 45.84 7.1M
2021-03-15 46.51 46.89 44.58 45.43 8.1M
2021-03-12 47.56 48.00 45.73 46.61 6.5M
2021-03-11 47.02 47.68 45.83 47.22 6.8M
2021-03-10 46.73 47.60 46.18 46.49 8.3M
2021-03-09 46.42 47.33 44.82 45.64 12.1M
2021-03-08 51.19 51.19 46.79 46.99 12.8M
2021-03-05 49.66 51.19 48.55 49.82 11.6M
2021-03-04 53.73 53.73 49.64 50.82 15.2M
2021-03-03 54.30 54.80 52.92 54.19 7.2M
2021-03-02 55.36 56.42 54.17 54.98 9.8M
2021-03-01 54.17 56.20 53.54 55.29 8.2M
2021-02-26 52.98 54.37 51.56 53.66 7.7M
2021-02-25 55.07 55.66 53.87 54.44 7.5M
2021-02-24 55.26 57.05 53.98 54.54 13.2M
2021-02-23 54.46 57.44 54.46 55.42 12.3M
2021-02-22 58.51 60.30 56.15 56.36 13.8M
2021-02-19 59.97 61.74 56.55 58.63 10.9M
2021-02-18 63.91 64.29 58.94 59.94 11.8M
2021-02-10 63.00 63.39 61.01 63.09 8.1M
2021-02-09 62.51 64.76 61.48 61.82 10.5M
2021-02-08 60.71 61.82 58.85 61.82 10.2M
2021-02-05 61.58 62.50 59.64 61.23 9.1M
2021-02-04 61.07 62.63 59.74 60.86 8.8M
2021-02-03 63.00 64.15 61.61 61.93 8.5M
2021-02-02 60.71 63.98 59.64 62.98 11.1M
2021-02-01 60.80 61.57 59.04 60.66 11.7M
2021-01-29 62.74 64.02 57.74 59.29 16.8M
2021-01-28 63.10 63.95 61.30 61.62 8.7M
2021-01-27 63.69 65.82 62.52 65.28 11.7M
2021-01-26 63.85 65.23 61.91 64.64 11.2M
2021-01-25 63.10 65.48 61.89 64.78 16.7M
2021-01-22 58.93 63.83 58.23 62.79 22.6M
2021-01-21 58.23 58.23 58.23 58.23 6.2M
2021-01-20 50.83 53.27 50.31 52.94 9.7M
2021-01-19 50.54 51.89 50.27 50.69 6.6M
2021-01-18 50.00 50.86 48.52 50.25 10.0M
2021-01-15 50.70 50.76 48.81 50.27 8.4M
2021-01-14 50.21 51.71 49.47 50.30 8.8M
2021-01-13 52.52 54.01 49.93 50.23 12.0M
2021-01-12 52.56 54.05 52.08 52.60 10.6M
2021-01-11 53.46 54.94 51.78 52.57 11.4M
2021-01-08 58.06 58.87 53.02 55.21 12.9M
2021-01-07 54.12 58.04 54.12 57.68 12.5M
2021-01-06 54.52 55.12 52.90 53.52 6.6M
2021-01-05 53.72 55.61 52.98 54.58 7.7M
2021-01-04 50.83 54.98 50.83 54.01 11.3M