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
2022-12-30 34.05 34.69 33.61 33.90 10.8M
2022-12-29 33.54 34.53 33.32 34.11 15.2M
2022-12-28 33.62 34.00 33.10 33.71 17.6M
2022-12-27 32.56 34.02 32.25 33.88 23.8M
2022-12-26 29.33 32.17 29.31 32.17 25.5M
2022-12-23 30.03 30.30 28.65 29.25 16.7M
2022-12-22 30.84 31.16 29.77 30.08 11.0M
2022-12-21 30.88 31.12 30.18 30.71 7.4M
2022-12-20 31.13 31.76 30.78 30.94 9.9M
2022-12-19 30.70 31.89 30.66 31.12 9.9M
2022-12-16 30.97 30.97 30.07 30.87 12.4M
2022-12-15 30.14 31.63 29.94 31.11 15.9M
2022-12-14 30.84 31.17 29.59 30.15 14.2M
2022-12-13 32.05 32.09 30.36 30.65 15.9M
2022-12-12 32.16 32.37 31.55 31.89 10.8M
2022-12-09 31.78 33.01 31.38 32.41 23.0M
2022-12-08 30.88 33.21 30.61 31.79 23.1M
2022-12-07 30.89 31.81 30.55 30.88 11.1M
2022-12-06 30.71 31.49 30.10 30.99 15.6M
2022-12-05 32.14 32.29 30.59 30.61 25.4M
2022-12-02 31.36 33.51 31.36 32.14 25.8M
2022-12-01 30.77 32.02 30.77 31.23 17.6M
2022-11-30 30.61 30.84 30.06 30.66 14.4M
2022-11-29 31.80 32.00 30.50 30.66 19.9M
2022-11-28 32.01 32.19 31.24 31.90 9.0M
2022-11-25 33.03 33.03 31.64 32.01 10.7M
2022-11-24 33.04 34.29 32.93 33.03 12.2M
2022-11-23 31.21 33.30 31.17 33.19 17.2M
2022-11-22 33.61 33.64 31.13 31.39 26.6M
2022-11-21 34.14 34.64 33.61 34.01 13.2M
2022-11-18 33.39 35.05 33.17 34.57 19.9M
2022-11-17 33.13 33.27 32.43 32.99 10.9M
2022-11-16 33.80 34.09 33.01 33.49 8.4M
2022-11-15 32.93 34.24 32.93 33.98 12.4M
2022-11-14 33.29 33.76 32.45 32.93 11.0M
2022-11-11 34.29 34.77 32.96 33.29 15.3M
2022-11-10 33.60 34.11 32.96 33.29 15.7M
2022-11-09 35.00 35.00 33.68 34.11 15.3M
2022-11-08 35.79 35.86 34.54 35.04 13.2M
2022-11-07 35.89 36.50 35.20 35.56 12.2M
2022-11-04 34.18 36.48 34.13 36.25 22.3M
2022-11-03 34.76 36.32 33.99 34.15 21.2M
2022-11-02 32.52 35.29 32.46 35.00 24.3M
2022-11-01 32.68 33.78 32.48 32.99 16.4M
2022-10-31 32.57 34.01 31.86 32.68 20.0M
2022-10-28 32.50 34.18 32.50 32.65 22.8M
2022-10-27 31.69 34.13 31.69 32.82 23.3M
2022-10-26 30.36 31.75 30.26 31.68 20.0M
2022-10-25 28.36 31.56 28.06 30.66 29.4M
2022-10-24 30.11 30.51 28.73 29.08 13.5M
2022-10-21 29.54 30.59 28.92 30.37 12.9M
2022-10-20 30.06 30.18 28.96 29.16 12.8M
2022-10-19 29.86 31.38 29.75 30.34 18.0M
2022-10-18 29.45 31.06 28.99 29.86 20.6M
2022-10-17 28.62 29.13 28.27 29.03 10.2M
2022-10-14 28.11 29.51 27.86 28.94 17.1M
2022-10-13 26.84 28.56 26.71 28.08 21.3M
2022-10-12 25.97 27.06 25.22 27.02 15.8M
2022-10-11 26.56 26.56 25.51 25.97 14.1M
2022-10-10 27.14 27.54 26.06 26.36 14.2M
2022-09-30 27.77 28.06 27.04 27.14 11.2M
2022-09-29 27.55 28.16 27.24 28.08 12.4M
2022-09-28 28.19 28.69 27.43 27.46 9.3M
2022-09-27 28.40 28.84 27.81 28.36 12.4M
2022-09-26 27.04 28.44 26.86 28.13 19.3M
2022-09-23 27.93 28.37 26.85 27.36 17.6M
2022-09-22 28.05 28.91 27.35 28.05 13.5M
2022-09-21 28.93 29.13 28.00 28.06 13.7M
2022-09-20 28.91 29.63 28.60 28.87 20.7M
2022-09-19 29.36 29.54 28.23 28.42 18.9M
2022-09-16 29.49 30.18 29.34 29.34 14.5M
2022-09-15 32.14 32.32 29.59 29.74 28.6M
2022-09-14 33.17 33.77 31.84 32.04 19.8M
2022-09-13 33.51 33.73 33.05 33.66 9.4M
2022-09-09 33.93 34.00 32.76 33.30 17.2M
2022-09-08 33.78 34.87 33.50 34.02 17.4M
2022-09-07 32.66 34.62 32.65 34.07 23.6M
2022-09-06 32.14 32.64 30.80 32.52 19.8M
2022-09-05 32.23 32.49 31.65 32.04 14.0M
2022-09-02 32.43 32.55 31.64 32.23 10.4M
2022-09-01 33.06 33.39 31.99 32.25 18.2M
2022-08-31 33.50 34.08 32.48 33.10 19.3M
2022-08-30 35.82 35.97 33.52 33.70 24.3M
2022-08-29 33.50 34.86 33.26 34.86 17.4M
2022-08-26 34.46 35.38 33.82 34.01 17.5M
2022-08-25 34.40 34.79 33.93 34.27 11.1M
2022-08-24 35.97 35.97 34.34 34.42 17.4M
2022-08-23 35.69 36.46 35.62 35.82 18.6M
2022-08-22 35.54 36.13 35.14 35.98 14.8M
2022-08-19 37.25 37.43 35.20 35.80 25.9M
2022-08-18 38.08 38.08 37.13 37.15 26.1M
2022-08-17 38.05 38.88 37.14 38.10 21.6M
2022-08-16 38.16 38.96 37.94 38.10 20.7M
2022-08-15 37.45 38.74 36.99 38.24 19.2M
2022-08-12 38.65 39.32 37.24 37.35 25.9M
2022-08-11 39.54 40.20 38.63 39.03 32.6M
2022-08-10 37.93 40.19 37.68 38.82 55.9M
2022-08-09 34.82 37.93 34.50 37.93 38.2M
2022-08-08 34.11 34.86 33.41 34.49 10.2M
2022-08-05 33.37 34.52 33.05 34.16 12.3M
2022-08-04 33.28 33.98 32.51 33.16 12.1M
2022-08-03 34.44 35.14 33.05 33.39 19.1M
2022-08-02 34.50 35.30 34.06 34.32 15.5M
2022-08-01 35.32 35.53 34.28 35.12 19.0M
2022-07-29 34.69 36.36 34.69 35.58 18.4M
2022-07-28 35.20 36.01 34.29 34.89 19.6M
2022-07-27 35.09 35.46 34.23 34.96 12.2M
2022-07-26 34.58 35.35 34.10 34.98 12.3M
2022-07-25 35.76 35.76 34.34 34.57 11.4M
2022-07-22 35.91 36.13 35.08 35.76 15.8M
2022-07-21 35.77 36.99 35.47 36.07 25.3M
2022-07-20 34.62 35.21 34.01 34.95 13.9M
2022-07-19 35.21 35.21 34.03 34.40 20.0M
2022-07-18 35.40 35.46 34.25 35.21 18.3M
2022-07-15 35.31 36.12 35.20 35.41 22.1M
2022-07-14 33.70 36.32 33.56 35.50 44.4M
2022-07-13 32.01 34.58 31.83 33.94 42.0M
2022-07-12 32.20 32.64 31.74 32.09 18.4M
2022-07-11 31.59 32.67 31.38 32.21 27.8M
2022-07-08 33.30 33.67 31.58 31.99 34.1M
2022-07-07 32.37 32.85 31.63 32.64 23.6M
2022-07-06 45.14 45.96 44.63 45.29 15.2M
2022-07-05 45.70 45.93 44.14 45.13 24.4M
2022-07-04 46.50 46.66 45.13 45.71 28.2M
2022-07-01 46.86 47.84 46.19 46.54 16.9M
2022-06-30 46.36 47.48 45.59 46.80 27.5M
2022-06-29 50.54 50.71 45.95 46.15 40.7M
2022-06-28 53.81 54.11 50.27 51.04 28.6M
2022-06-27 56.07 56.07 53.59 53.80 17.2M
2022-06-24 53.50 56.63 52.93 55.56 15.3M
2022-06-23 53.29 53.68 51.94 52.89 12.3M
2022-06-22 53.07 54.49 52.14 53.08 9.6M
2022-06-21 54.53 54.75 52.33 53.33 15.0M
2022-06-20 54.73 56.41 54.14 54.53 13.9M
2022-06-17 52.46 55.13 52.45 54.71 12.3M
2022-06-16 51.39 53.89 50.94 53.25 13.3M
2022-06-15 51.33 53.06 49.94 51.06 12.8M
2022-06-14 52.86 52.86 49.57 51.49 20.5M
2022-06-13 54.00 54.46 52.63 53.19 11.7M
2022-06-10 53.64 55.79 53.11 54.53 13.9M
2022-06-09 57.56 57.57 53.66 54.53 11.5M
2022-06-08 57.28 57.86 56.03 57.21 8.8M
2022-06-07 58.64 60.18 57.34 57.50 9.3M
2022-06-06 55.04 59.38 54.84 58.30 16.1M
2022-06-02 55.66 55.83 54.44 55.54 8.9M
2022-06-01 56.29 56.43 54.65 55.01 9.7M
2022-05-31 56.99 57.86 55.14 56.67 7.6M
2022-05-30 55.47 56.08 54.72 55.93 7.4M
2022-05-27 56.19 57.36 55.21 56.07 4.6M
2022-05-26 56.41 57.23 54.99 56.29 6.5M
2022-05-25 56.29 57.15 54.94 56.07 7.3M
2022-05-24 57.77 58.53 55.94 55.98 6.0M
2022-05-23 57.31 58.06 55.61 57.67 6.7M
2022-05-20 58.67 58.67 55.50 57.46 11.9M
2022-05-19 54.59 59.77 54.18 57.91 11.9M
2022-05-18 54.31 55.78 52.87 55.10 8.5M
2022-05-17 51.52 53.83 51.02 53.75 9.5M
2022-05-16 52.43 53.53 50.53 50.97 7.2M
2022-05-13 53.05 53.19 51.64 52.58 5.5M
2022-05-12 54.15 54.34 51.53 52.14 13.0M
2022-05-11 50.57 55.08 50.57 54.30 20.0M
2022-05-10 48.58 52.36 48.50 50.07 13.6M
2022-05-09 47.94 50.44 47.09 49.62 10.8M
2022-05-06 47.19 50.00 46.78 48.11 11.4M
2022-05-05 45.35 49.82 45.05 48.85 26.4M
2022-04-29 46.98 48.07 44.64 47.32 18.6M
2022-04-28 44.80 48.11 44.29 46.93 16.3M
2022-04-27 41.73 45.78 41.73 45.18 18.7M
2022-04-26 42.77 43.86 41.44 41.75 12.5M
2022-04-25 42.43 44.83 42.10 42.55 15.7M
2022-04-22 45.92 47.19 43.85 44.19 20.3M
2022-04-21 50.26 50.79 45.71 45.92 22.1M
2022-04-20 52.27 52.27 50.46 50.79 6.6M
2022-04-19 53.40 54.51 52.28 52.60 6.1M
2022-04-18 49.41 54.08 48.55 53.31 12.6M
2022-04-15 47.52 50.50 47.09 49.96 12.6M
2022-04-14 48.93 49.41 46.23 48.00 16.8M
2022-04-13 50.03 50.34 48.93 48.93 7.4M
2022-04-12 50.14 51.19 49.80 50.31 12.1M
2022-04-11 53.39 53.47 49.75 50.16 17.9M
2022-04-08 54.26 55.20 53.51 53.77 6.0M
2022-04-07 54.73 56.07 53.93 54.39 7.9M
2022-04-06 57.95 58.67 54.38 55.33 10.9M
2022-04-01 58.00 59.32 57.26 58.65 5.9M
2022-03-31 60.56 60.56 57.76 57.90 6.5M
2022-03-30 60.19 61.34 59.34 60.56 9.8M
2022-03-29 58.09 60.31 57.96 60.19 8.9M
2022-03-28 56.63 59.10 56.24 58.17 9.3M
2022-03-25 59.20 60.10 57.25 57.25 8.7M
2022-03-24 57.91 59.63 56.69 59.39 9.4M
2022-03-23 58.82 59.64 57.91 58.16 11.5M
2022-03-22 60.85 61.22 57.40 57.88 15.5M
2022-03-21 62.55 63.40 61.17 61.38 13.5M
2022-03-18 63.57 65.70 62.59 63.62 14.6M
2022-03-17 66.74 66.84 62.33 63.73 18.1M
2022-03-16 61.74 66.16 59.49 66.16 12.4M
2022-03-15 59.54 62.91 58.67 60.14 11.2M
2022-03-14 60.20 61.73 58.73 60.20 9.0M
2022-03-11 58.48 61.38 58.01 61.04 15.0M
2022-03-10 60.10 61.83 58.68 59.47 15.2M
2022-03-09 58.93 59.44 55.04 57.85 12.2M
2022-03-08 57.56 61.23 57.14 57.84 15.1M
2022-03-07 58.06 58.97 55.97 57.40 7.8M
2022-03-04 58.29 59.95 57.99 58.79 7.0M
2022-03-03 60.65 60.71 58.84 59.09 4.9M
2022-03-02 61.23 61.23 58.53 60.26 9.1M
2022-03-01 62.25 63.82 60.18 60.99 12.3M
2022-02-28 59.18 61.11 58.37 60.53 7.9M
2022-02-25 60.20 60.91 58.23 59.34 8.0M
2022-02-24 56.63 60.71 56.43 58.32 13.7M
2022-02-23 55.01 57.60 55.01 57.19 8.9M
2022-02-22 52.77 55.95 51.94 54.95 13.1M
2022-02-21 53.89 53.91 52.84 53.15 5.4M
2022-02-18 54.08 54.38 53.09 53.89 8.0M
2022-02-17 53.21 55.71 52.70 54.69 12.4M
2022-02-16 55.65 55.92 53.08 53.51 11.5M
2022-02-15 51.24 55.28 51.24 55.06 13.1M
2022-02-14 49.68 51.69 49.55 51.21 13.8M
2022-02-11 51.02 53.15 49.75 50.68 17.5M
2022-02-10 56.12 56.34 50.36 52.30 24.4M
2022-02-09 55.61 56.09 53.13 55.87 11.5M
2022-02-08 59.20 59.20 53.85 55.61 10.8M
2022-02-07 59.83 61.12 58.57 59.13 8.4M
2022-01-28 60.08 61.02 56.79 58.16 9.1M
2022-01-27 61.24 61.96 58.99 59.43 9.5M
2022-01-26 60.71 63.46 60.25 61.76 15.2M
2022-01-25 62.60 63.51 59.78 59.78 12.2M
2022-01-24 59.49 63.16 58.37 62.91 11.4M
2022-01-21 58.75 61.17 57.65 59.54 8.8M
2022-01-20 58.78 59.68 57.60 59.01 8.2M
2022-01-19 60.29 61.02 57.91 58.83 14.1M
2022-01-18 60.50 61.48 59.75 60.87 8.4M
2022-01-17 59.69 62.50 57.65 60.56 17.6M
2022-01-14 55.08 58.56 54.68 58.16 15.1M
2022-01-13 55.92 57.43 54.35 55.80 13.4M
2022-01-12 53.06 55.91 53.06 55.81 16.3M
2022-01-11 54.08 54.34 52.23 52.45 13.5M
2022-01-10 54.44 55.19 53.09 54.11 19.9M
2022-01-07 57.65 57.75 53.77 55.15 22.4M
2022-01-06 57.14 58.21 56.73 57.76 19.6M
2022-01-05 61.34 61.34 57.29 57.45 14.7M
2022-01-04 66.48 66.48 60.46 60.55 19.0M