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
2023-12-29 17.99 17.99 17.14 17.34 40.9M
2023-12-28 15.85 17.51 15.83 17.51 40.3M
2023-12-27 16.07 16.25 15.83 15.92 13.5M
2023-12-26 16.06 16.20 15.86 16.10 11.4M
2023-12-25 15.99 16.36 15.91 16.18 14.2M
2023-12-22 15.44 16.25 15.30 15.99 23.7M
2023-12-21 14.86 15.78 14.84 15.51 28.2M
2023-12-20 15.39 15.39 14.94 14.96 9.5M
2023-12-19 14.89 15.47 14.86 15.29 18.1M
2023-12-18 15.37 15.44 14.87 14.91 15.6M
2023-12-15 15.49 15.86 15.43 15.46 11.6M
2023-12-14 15.44 15.79 15.34 15.40 12.3M
2023-12-13 15.69 15.75 15.36 15.38 9.0M
2023-12-12 16.03 16.10 15.76 15.79 7.6M
2023-12-11 15.86 16.14 15.58 16.06 11.3M
2023-12-08 15.74 16.19 15.65 16.01 16.4M
2023-12-07 15.73 15.76 15.36 15.68 10.8M
2023-12-06 15.61 16.07 15.49 15.77 14.2M
2023-12-05 15.95 16.16 15.63 15.64 11.2M
2023-12-04 16.19 16.25 15.87 15.97 13.5M
2023-12-01 16.57 16.63 16.10 16.21 14.7M
2023-11-30 16.86 17.05 16.54 16.59 12.0M
2023-11-29 17.11 17.17 16.76 16.94 9.3M
2023-11-28 17.39 17.39 16.89 17.11 11.8M
2023-11-27 17.57 17.61 17.28 17.31 10.9M
2023-11-24 17.93 17.93 17.56 17.66 8.6M
2023-11-23 18.00 18.06 17.70 17.87 10.0M
2023-11-22 18.20 18.28 17.94 17.96 9.0M
2023-11-21 18.64 18.83 18.29 18.35 8.7M
2023-11-20 18.59 18.76 18.29 18.66 9.4M
2023-11-17 18.63 18.74 18.46 18.56 9.0M
2023-11-16 19.14 19.21 18.70 18.71 10.8M
2023-11-15 19.56 19.70 19.23 19.26 18.9M
2023-11-14 19.02 19.39 18.90 19.07 9.4M
2023-11-13 18.87 19.12 18.54 19.01 15.5M
2023-11-10 19.24 19.26 18.65 18.69 17.8M
2023-11-09 18.40 19.61 18.40 19.39 33.7M
2023-11-08 18.29 18.63 18.18 18.44 13.6M
2023-11-07 18.56 18.56 18.07 18.32 13.6M
2023-11-06 18.06 18.84 18.04 18.56 18.1M
2023-11-03 17.71 18.19 17.69 17.94 15.2M
2023-11-02 18.24 18.32 17.66 17.69 10.2M
2023-11-01 18.26 18.49 17.82 18.16 11.0M
2023-10-31 18.38 18.61 18.07 18.26 9.7M
2023-10-30 18.01 18.57 17.75 18.39 18.5M
2023-10-27 17.07 18.11 16.94 18.00 21.8M
2023-10-26 17.33 17.43 16.81 17.25 19.9M
2023-10-25 18.15 18.29 17.48 17.51 24.5M
2023-10-24 18.49 18.62 18.04 18.14 13.6M
2023-10-23 19.31 19.33 18.25 18.38 15.9M
2023-10-20 18.21 19.66 18.12 19.40 35.0M
2023-10-19 18.23 18.55 18.12 18.29 12.9M
2023-10-18 18.76 18.87 18.32 18.35 13.8M
2023-10-17 19.09 19.13 18.66 18.88 12.0M
2023-10-16 19.57 19.84 18.93 19.01 15.3M
2023-10-13 20.30 20.36 19.50 19.77 14.7M
2023-10-12 20.01 20.63 19.76 20.46 12.3M
2023-10-11 19.89 20.52 19.81 19.93 10.4M
2023-10-10 20.47 20.56 19.71 19.78 9.7M
2023-10-09 20.40 20.68 20.09 20.31 7.0M
2023-09-28 20.34 20.69 20.31 20.40 10.3M
2023-09-27 19.56 20.68 19.56 20.39 22.9M
2023-09-26 19.46 19.75 19.38 19.48 7.6M
2023-09-25 19.54 19.71 19.14 19.46 9.9M
2023-09-22 19.36 19.62 19.31 19.60 8.9M
2023-09-21 19.61 19.76 19.34 19.39 10.1M
2023-09-20 19.94 20.00 19.61 19.67 11.1M
2023-09-19 20.29 20.54 19.85 19.91 13.0M
2023-09-18 20.21 20.76 20.00 20.42 9.0M
2023-09-15 20.43 20.71 20.09 20.17 9.7M
2023-09-14 20.68 20.77 20.29 20.43 6.8M
2023-09-13 20.93 20.99 20.43 20.66 8.1M
2023-09-12 20.75 21.11 20.55 20.95 9.0M
2023-09-11 20.63 20.99 20.53 20.80 9.1M
2023-09-08 20.95 21.09 20.64 20.81 5.2M
2023-09-07 21.59 21.67 20.96 20.99 7.8M
2023-09-06 21.43 21.74 21.23 21.57 8.0M
2023-09-05 21.53 22.14 21.24 21.66 15.3M
2023-09-04 21.94 21.96 21.46 21.57 11.7M
2023-09-01 22.24 22.24 21.73 21.84 7.9M
2023-08-31 22.35 22.49 22.14 22.21 10.7M
2023-08-30 22.22 23.01 22.01 22.35 15.9M
2023-08-29 22.45 22.71 22.13 22.26 21.9M
2023-08-28 23.39 23.39 22.41 22.59 29.8M
2023-08-25 20.57 21.64 20.43 21.26 18.3M
2023-08-24 20.26 20.95 20.04 20.65 14.0M
2023-08-23 20.90 20.92 20.04 20.06 12.4M
2023-08-22 21.39 21.51 20.36 20.84 19.9M
2023-08-21 21.50 21.93 21.16 21.16 8.8M
2023-08-18 21.99 22.21 21.71 21.71 7.2M
2023-08-17 21.74 22.31 21.63 22.02 14.0M
2023-08-16 22.41 22.63 21.78 21.87 13.5M
2023-08-15 23.31 23.44 22.07 22.38 20.6M
2023-08-14 23.79 23.91 23.12 23.45 11.6M
2023-08-11 24.84 24.92 24.09 24.11 7.1M
2023-08-10 24.81 25.44 24.46 24.71 9.4M
2023-08-09 25.00 25.16 24.59 24.69 9.0M
2023-08-08 25.84 26.29 24.93 25.21 9.9M
2023-08-07 25.71 25.76 25.21 25.71 12.0M
2023-08-04 25.04 25.95 24.80 25.74 22.7M
2023-08-03 24.38 25.57 24.31 25.05 22.8M
2023-08-02 24.44 24.76 24.16 24.50 8.0M
2023-08-01 24.89 25.14 24.21 24.44 11.2M
2023-07-31 24.14 25.64 24.08 24.97 20.9M
2023-07-28 24.00 24.36 23.75 24.14 12.0M
2023-07-27 24.41 24.71 24.04 24.17 10.8M
2023-07-26 24.32 25.34 24.20 24.47 17.5M
2023-07-25 24.11 24.97 23.74 24.24 35.6M
2023-07-24 23.45 23.76 23.01 23.09 11.2M
2023-07-21 23.89 24.01 23.41 23.49 10.4M
2023-07-20 24.21 24.54 23.89 23.96 9.4M
2023-07-19 24.51 24.64 24.08 24.21 8.6M
2023-07-18 24.91 24.99 24.31 24.66 9.9M
2023-07-17 24.32 25.07 24.14 24.78 8.5M
2023-07-14 25.26 25.51 24.64 24.71 19.4M
2023-07-13 25.33 25.79 25.00 25.39 14.8M
2023-07-12 25.28 25.82 24.61 25.24 20.4M
2023-07-11 26.07 26.20 25.21 25.28 18.2M
2023-07-10 25.57 26.61 25.11 26.06 23.4M
2023-07-07 25.71 25.71 25.11 25.14 15.3M
2023-07-06 25.62 25.96 25.13 25.86 17.1M
2023-07-05 26.31 26.39 25.47 25.60 17.4M
2023-07-04 26.42 26.42 25.89 26.29 15.1M
2023-07-03 26.83 27.29 26.35 26.49 19.9M
2023-06-30 26.81 26.81 25.99 26.56 28.3M
2023-06-29 27.16 28.45 26.66 26.79 40.9M
2023-06-28 25.14 27.34 25.00 27.17 63.5M
2023-06-27 24.24 25.86 24.24 25.16 40.9M
2023-06-26 23.43 24.73 22.96 24.21 30.5M
2023-06-21 23.98 24.23 23.29 23.41 17.2M
2023-06-20 24.07 24.39 23.71 23.91 20.9M
2023-06-19 23.91 24.41 23.48 24.14 28.8M
2023-06-16 23.57 24.50 23.41 23.82 44.4M
2023-06-15 21.54 23.36 21.27 23.11 39.5M
2023-06-14 21.73 21.89 21.28 21.30 14.0M
2023-06-13 21.43 22.63 21.39 21.56 23.1M
2023-06-12 20.43 22.29 20.43 21.92 31.5M
2023-06-09 20.46 20.69 20.16 20.68 18.1M
2023-06-08 20.66 21.06 20.32 20.39 15.3M
2023-06-07 21.13 21.35 20.51 20.66 14.8M
2023-06-06 21.43 21.49 20.79 21.13 16.8M
2023-06-05 22.34 22.49 21.29 21.49 17.1M
2023-06-02 21.86 22.83 21.79 22.42 17.4M
2023-06-01 22.04 22.71 21.89 22.03 16.9M
2023-05-31 22.49 22.69 21.64 21.89 18.4M
2023-05-30 23.32 23.39 21.89 22.38 31.4M
2023-05-29 23.94 24.18 23.01 23.29 20.3M
2023-05-26 24.79 24.84 23.56 23.96 17.3M
2023-05-25 24.78 25.66 24.78 24.95 31.3M
2023-05-24 23.48 25.36 23.29 25.01 39.4M
2023-05-23 23.46 25.10 23.38 23.78 27.4M
2023-05-22 23.17 23.46 22.77 23.28 11.3M
2023-05-19 22.96 23.27 22.81 22.92 9.2M
2023-05-18 23.79 23.82 22.90 23.02 16.5M
2023-05-17 23.57 24.10 23.37 23.74 12.8M
2023-05-16 23.90 24.12 23.35 23.45 15.9M
2023-05-15 23.73 24.75 23.58 23.94 17.9M
2023-05-12 24.01 24.23 23.53 23.73 9.1M
2023-05-11 24.27 24.73 24.02 24.08 11.4M
2023-05-10 23.99 24.67 23.68 24.27 11.9M
2023-05-09 24.73 24.79 23.99 24.10 12.7M
2023-05-08 24.80 25.04 24.50 24.68 14.5M
2023-05-05 24.71 25.12 24.44 24.64 16.2M
2023-05-04 24.93 25.50 24.75 24.86 15.1M
2023-04-28 25.39 25.61 24.90 25.07 12.1M
2023-04-27 25.77 25.77 24.89 25.26 15.7M
2023-04-26 23.97 25.97 23.97 25.54 30.2M
2023-04-25 24.58 24.96 23.95 24.13 23.4M
2023-04-24 25.34 25.71 24.43 24.59 39.8M
2023-04-21 25.75 26.28 25.61 25.73 23.7M
2023-04-20 25.77 25.81 25.46 25.69 16.5M
2023-04-19 26.45 26.50 25.65 25.77 24.4M
2023-04-18 26.49 26.98 26.17 26.56 15.2M
2023-04-17 26.79 27.39 26.32 26.48 18.4M
2023-04-14 26.62 27.02 26.25 26.79 19.0M
2023-04-13 27.55 27.55 26.52 26.58 18.8M
2023-04-12 28.06 28.17 26.98 27.26 25.0M
2023-04-11 28.52 28.67 27.86 28.12 16.8M
2023-04-10 28.51 29.10 28.17 28.53 14.6M
2023-04-07 28.83 29.48 28.64 28.70 11.3M
2023-04-06 28.95 29.13 28.34 28.83 14.7M
2023-04-04 29.82 29.82 28.41 28.93 29.4M
2023-04-03 30.10 30.40 29.75 29.90 14.0M
2023-03-31 30.31 30.86 29.90 29.98 12.9M
2023-03-30 29.83 30.35 29.60 30.18 10.5M
2023-03-29 30.24 30.66 29.69 29.84 12.6M
2023-03-28 30.71 30.79 30.05 30.24 13.3M
2023-03-27 29.77 31.00 29.46 30.76 20.3M
2023-03-24 29.74 30.16 29.26 29.77 11.2M
2023-03-23 30.13 30.41 29.44 29.74 13.1M
2023-03-22 30.32 30.80 30.10 30.26 11.0M
2023-03-21 29.95 30.55 29.39 30.06 12.7M
2023-03-20 29.52 30.59 28.60 30.03 25.2M
2023-03-17 29.77 30.04 29.02 29.51 14.6M
2023-03-16 30.98 31.17 29.34 29.53 28.7M
2023-03-15 31.58 31.88 30.92 31.10 12.6M
2023-03-14 31.96 32.18 30.61 31.34 19.4M
2023-03-13 31.99 32.14 31.52 31.74 8.9M
2023-03-10 32.34 32.52 31.49 31.92 20.1M
2023-03-09 32.84 33.32 32.31 32.57 10.8M
2023-03-08 32.95 34.34 32.60 32.84 15.1M
2023-03-07 33.52 33.67 32.57 33.20 16.5M
2023-03-06 33.04 34.33 31.99 33.77 24.3M
2023-03-03 33.47 33.69 32.75 33.06 14.3M
2023-03-02 34.44 34.54 33.25 33.70 13.5M
2023-03-01 35.05 35.05 34.02 34.44 12.6M
2023-02-28 35.51 36.06 34.75 35.05 11.8M
2023-02-27 35.20 37.04 35.01 35.82 15.7M
2023-02-24 36.00 36.16 35.00 35.31 9.7M
2023-02-23 34.12 36.81 33.99 36.00 27.1M
2023-02-22 34.01 34.63 33.77 34.17 12.6M
2023-02-21 33.80 34.67 33.19 34.15 15.5M
2023-02-20 33.37 34.00 32.91 33.88 14.1M
2023-02-17 34.01 34.18 33.17 33.37 13.5M
2023-02-16 34.59 34.93 33.71 33.89 10.3M
2023-02-15 34.76 35.23 34.49 34.63 10.2M
2023-02-14 34.90 35.17 34.31 34.87 14.0M
2023-02-13 35.45 35.84 34.67 34.88 15.6M
2023-02-10 35.82 36.48 35.18 35.49 12.2M
2023-02-09 36.37 36.78 35.66 36.21 9.8M
2023-02-08 35.98 36.74 35.76 36.27 10.3M
2023-02-07 35.98 36.50 35.54 35.98 13.0M
2023-02-06 36.31 36.60 35.31 35.82 15.0M
2023-02-03 38.62 38.62 35.92 36.35 23.8M
2023-02-02 38.70 39.68 38.28 38.55 15.6M
2023-02-01 38.68 39.78 37.14 38.82 18.3M
2023-01-31 37.98 39.11 37.98 38.38 13.7M
2023-01-30 38.27 39.01 37.45 37.99 15.7M
2023-01-20 37.48 37.92 36.99 37.71 7.8M
2023-01-19 37.24 37.68 37.05 37.30 7.1M
2023-01-18 38.10 38.39 37.44 37.65 11.5M
2023-01-17 37.39 38.86 37.39 38.09 14.0M
2023-01-16 36.43 38.17 35.83 37.39 16.9M
2023-01-13 37.25 37.39 36.17 36.69 14.3M
2023-01-12 36.76 37.44 36.55 36.87 12.6M
2023-01-11 37.84 38.06 36.63 36.76 16.3M
2023-01-10 38.24 38.75 37.56 38.01 18.7M
2023-01-09 37.25 38.86 36.87 38.01 43.6M
2023-01-06 35.71 38.16 35.71 38.16 58.4M
2023-01-05 33.88 35.28 33.83 34.69 17.5M
2023-01-04 34.49 34.71 33.14 33.67 16.5M
2023-01-03 33.88 35.13 33.06 34.76 17.5M