福斯特（603806）历史行情

以下为福斯特近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	14.240	14.350	14.440	13.840	0.110	0.772%	26.55万	0.00亿	0.000%
2026-10-08	14.010	14.240	14.640	13.920	0.380	2.742%	30.51万	0.00亿	0.000%
2026-10-07	13.790	13.860	13.980	13.720	0.100	0.727%	1,124.27万	1.56亿	0.431%
2026-10-06	13.790	13.860	13.980	13.720	0.100	0.727%	1,124.27万	1.56亿	0.431%
2026-10-05	13.790	13.860	13.980	13.720	0.100	0.727%	1,124.27万	1.56亿	0.431%
2026-10-02	13.790	13.860	13.980	13.720	0.100	0.727%	1,124.27万	1.56亿	0.431%
2026-10-01	13.790	13.860	13.980	13.720	0.100	0.727%	1,124.27万	1.56亿	0.431%
2026-09-30	13.790	13.860	13.980	13.720	0.100	0.727%	11.24万	0.00亿	0.000%
2026-09-29	13.630	13.760	13.850	13.620	0.060	0.438%	12.91万	0.00亿	0.000%
2026-09-28	13.920	13.700	14.060	13.590	-0.200	-1.439%	17.10万	0.00亿	0.000%
2026-09-27	14.300	13.900	14.340	13.900	-0.400	-2.797%	1,945.62万	2.73亿	0.746%
2026-09-24	14.300	13.900	14.340	13.900	-0.400	-2.797%	19.46万	0.00亿	0.000%
2026-09-23	14.380	14.300	14.490	14.280	-0.080	-0.556%	14.37万	0.00亿	0.000%
2026-09-22	14.540	14.380	14.690	14.340	-0.100	-0.691%	18.60万	0.00亿	0.000%
2026-09-21	14.470	14.480	14.580	14.330	0.110	0.765%	19.71万	0.00亿	0.000%
2026-09-18	14.160	14.370	14.490	14.080	0.350	2.496%	22.18万	0.00亿	0.000%
2026-09-17	14.200	14.020	14.350	14.020	-0.300	-2.095%	14.55万	0.00亿	0.000%
2026-09-16	14.290	14.320	14.390	14.020	0.000	0.000%	16.96万	0.00亿	0.000%
2026-09-15	14.290	14.320	14.520	14.280	-0.080	-0.556%	12.26万	0.00亿	0.000%
2026-09-14	14.450	14.400	14.560	14.250	-0.080	-0.552%	14.03万	0.00亿	0.000%
2026-09-11	14.590	14.480	14.640	14.230	-0.230	-1.564%	15.10万	0.00亿	0.000%
2026-09-10	14.650	14.710	14.840	14.410	0.050	0.341%	12.63万	0.00亿	0.000%
2026-09-09	14.500	14.660	14.730	14.440	0.210	1.453%	18.08万	0.00亿	0.000%
2026-09-08	14.580	14.450	14.620	14.390	-0.190	-1.298%	14.90万	0.00亿	0.000%
2026-09-07	14.650	14.640	14.690	14.430	0.150	1.035%	18.92万	0.00亿	0.000%
2026-09-04	14.670	14.490	14.930	14.440	-0.050	-0.344%	22.18万	0.00亿	0.000%
2026-09-03	14.430	14.540	14.600	14.360	0.230	1.607%	18.72万	0.00亿	0.000%
2026-09-02	14.920	14.310	14.920	14.290	-0.710	-4.727%	29.98万	0.00亿	0.000%
2026-09-01	15.150	15.020	15.190	14.930	-0.260	-1.702%	19.18万	0.00亿	0.000%
2026-08-31	15.080	15.280	15.280	14.750	0.050	0.328%	28.85万	0.00亿	0.000%
2026-08-28	15.280	15.230	15.450	15.060	-0.110	-0.717%	20.54万	0.00亿	0.000%
2026-08-27	15.090	15.340	15.350	14.860	0.260	1.724%	24.71万	0.00亿	0.000%
2026-08-26	15.270	15.080	15.380	15.080	-0.290	-1.887%	19.88万	0.00亿	0.000%
2026-08-25	15.150	15.370	15.430	14.930	0.160	1.052%	21.92万	0.00亿	0.000%
2026-08-24	15.540	15.210	15.590	15.000	-0.240	-1.553%	27.10万	0.00亿	0.000%
2026-08-21	15.530	15.450	15.650	15.300	-0.140	-0.898%	25.22万	0.00亿	0.000%
2026-08-20	15.840	15.590	16.160	15.500	0.430	2.836%	40.40万	0.00亿	0.000%
2026-08-19	15.610	15.160	15.740	15.100	-0.570	-3.624%	28.83万	0.00亿	0.000%
2026-08-18	15.640	15.730	15.950	15.550	0.090	0.575%	20.89万	0.00亿	0.000%
2026-08-17	15.240	15.640	15.720	15.120	0.400	2.625%	23.37万	0.00亿	0.000%
2026-08-14	15.280	15.240	15.480	15.050	0.030	0.197%	17.24万	0.00亿	0.000%
2026-08-13	15.650	15.210	15.650	15.200	-0.240	-1.553%	18.04万	0.00亿	0.000%
2026-08-12	15.080	15.450	15.450	15.060	0.330	2.183%	21.71万	0.00亿	0.000%
2026-08-11	15.210	15.120	15.450	15.100	-0.180	-1.176%	22.47万	0.00亿	0.000%
2026-08-10	15.500	15.300	15.650	15.020	-0.310	-1.986%	34.61万	0.00亿	0.000%
2026-08-07	15.040	15.610	15.760	15.000	0.570	3.790%	44.00万	0.00亿	0.000%
2026-08-06	15.110	15.040	15.420	14.880	-0.200	-1.312%	24.89万	0.00亿	0.000%
2026-08-05	15.190	15.240	15.320	14.980	0.000	0.000%	26.21万	0.00亿	0.000%
2026-08-04	14.960	15.240	15.370	14.900	0.300	2.008%	30.74万	0.00亿	0.000%
2026-08-03	14.540	14.940	15.030	14.530	0.270	1.840%	31.26万	0.00亿	0.000%
2026-07-31	14.800	14.670	14.860	14.480	0.130	0.894%	31.88万	0.00亿	0.000%
2026-07-30	14.010	14.540	14.690	14.010	0.280	1.964%	41.81万	0.00亿	0.000%
2026-07-29	13.800	14.260	14.300	13.250	0.370	2.664%	44.09万	0.00亿	0.000%
2026-07-28	13.830	13.890	14.250	13.730	-0.210	-1.489%	24.59万	0.00亿	0.000%
2026-07-27	13.830	14.100	14.100	13.730	0.350	2.545%	25.38万	0.00亿	0.000%
2026-07-24	14.150	13.750	14.290	13.730	-0.630	-4.381%	23.91万	0.00亿	0.000%
2026-07-23	13.890	14.380	14.410	13.800	0.480	3.453%	29.96万	0.00亿	0.000%
2026-07-22	14.160	13.900	14.360	13.750	-0.340	-2.388%	29.48万	0.00亿	0.000%
2026-07-21	13.680	14.240	14.270	13.550	0.560	4.094%	42.21万	0.00亿	0.000%
2026-07-20	13.990	13.680	14.080	13.370	-0.150	-1.085%	42.18万	0.00亿	0.000%
2026-07-17	14.280	13.830	14.380	13.650	-0.440	-3.083%	41.35万	0.00亿	0.000%
2026-07-16	14.680	14.270	14.720	14.170	-0.480	-3.254%	38.48万	0.00亿	0.000%
2026-07-15	15.620	14.750	15.900	14.730	-0.160	-1.073%	72.76万	0.00亿	0.000%
2026-07-14	14.200	14.910	14.910	14.200	1.360	10.037%	28.03万	0.00亿	0.000%
2026-07-13	14.110	13.550	14.120	13.380	-0.690	-4.846%	38.23万	0.00亿	0.000%
2026-07-10	14.610	14.240	14.790	14.220	-0.450	-3.063%	35.26万	0.00亿	0.000%
2026-07-09	14.110	14.690	14.700	13.900	0.540	3.816%	34.45万	0.00亿	0.000%
2026-07-08	14.800	14.150	14.910	13.950	-0.760	-5.097%	43.32万	0.00亿	0.000%
2026-07-07	15.070	14.910	15.370	14.700	-0.120	-0.798%	31.33万	0.00亿	0.000%
2026-07-06	15.680	15.030	15.940	15.010	-0.730	-4.632%	39.59万	0.00亿	0.000%
2026-07-03	15.650	15.760	16.250	15.160	0.080	0.510%	45.71万	0.00亿	0.000%
2026-07-02	16.200	15.680	16.370	15.620	-0.750	-4.565%	45.03万	0.00亿	0.000%
2026-07-01	16.750	16.430	16.800	16.040	-0.360	-2.144%	42.93万	0.00亿	0.000%
2026-06-30	16.680	16.790	17.150	16.620	0.020	0.119%	37.88万	0.00亿	0.000%
2026-06-29	16.450	16.770	17.450	15.830	0.350	2.132%	78.09万	0.00亿	0.000%
2026-06-26	15.950	16.420	17.350	15.630	0.470	2.947%	68.08万	0.00亿	0.000%
2026-06-25	16.290	15.950	16.650	15.820	-0.340	-2.087%	38.80万	0.00亿	0.000%
2026-06-24	16.280	16.290	16.490	15.950	-0.040	-0.245%	37.91万	0.00亿	0.000%
2026-06-23	17.400	16.330	17.400	16.260	-1.170	-6.686%	42.25万	0.00亿	0.000%
2026-06-22	17.540	17.500	17.850	17.040	-0.020	-0.114%	47.81万	0.00亿	0.000%
2026-06-18	17.570	17.520	18.080	17.350	0.180	1.038%	44.65万	0.00亿	0.000%
2026-06-17	17.300	17.340	17.580	17.080	-0.050	-0.288%	39.83万	0.00亿	0.000%
2026-06-16	16.390	17.390	17.460	16.320	1.090	6.687%	74.21万	0.00亿	0.000%
2026-06-15	15.010	16.300	16.300	14.880	1.480	9.987%	52.15万	0.00亿	0.000%
2026-06-12	15.500	14.820	15.770	14.710	-0.410	-2.692%	44.92万	0.00亿	0.000%
2026-06-11	15.680	15.230	15.760	14.930	-0.620	-3.912%	43.26万	0.00亿	0.000%
2026-06-10	16.100	15.850	16.370	15.400	-0.500	-3.058%	47.37万	0.00亿	0.000%
2026-06-09	16.170	16.350	16.460	15.380	0.340	2.124%	50.82万	0.00亿	0.000%
2026-06-08	16.520	16.010	17.010	15.950	-1.230	-7.135%	55.20万	0.00亿	0.000%
2026-06-05	17.750	17.240	17.890	16.850	-0.550	-3.092%	49.16万	0.00亿	0.000%
2026-06-04	17.380	17.790	18.240	17.150	0.240	1.368%	47.08万	0.00亿	0.000%
2026-06-03	17.230	17.550	18.150	17.040	0.320	1.857%	49.81万	0.00亿	0.000%
2026-06-02	17.380	17.230	17.670	16.610	-0.210	-1.204%	51.83万	0.00亿	0.000%
2026-06-01	17.580	17.440	18.380	17.390	-0.460	-2.570%	51.16万	0.00亿	0.000%
2026-05-29	18.600	17.900	18.900	17.390	-0.700	-3.763%	58.25万	0.00亿	0.000%
2026-05-28	18.270	18.600	18.770	17.910	0.250	1.362%	52.91万	0.00亿	0.000%
2026-05-27	18.830	18.350	19.550	18.280	-0.480	-2.549%	59.50万	0.00亿	0.000%
2026-05-26	18.290	18.830	19.330	18.200	0.470	2.560%	89.50万	0.00亿	0.000%
2026-05-25	17.830	18.360	18.640	17.730	0.990	5.699%	103.67万	0.00亿	0.000%
2026-05-22	16.030	17.370	17.370	15.790	1.590	10.076%	82.98万	0.00亿	0.000%
2026-05-21	16.580	15.780	16.720	15.760	-0.690	-4.189%	45.90万	0.00亿	0.000%
2026-05-20	16.350	16.470	16.650	16.150	-0.040	-0.242%	39.74万	0.00亿	0.000%
2026-05-19	16.150	16.510	16.570	15.550	0.400	2.483%	62.73万	0.00亿	0.000%
2026-05-18	16.840	16.110	16.840	15.960	-0.800	-4.731%	72.97万	0.00亿	0.000%
2026-05-15	18.700	16.910	18.730	16.790	-1.750	-9.378%	105.72万	0.00亿	0.000%
2026-05-14	18.870	18.660	19.300	18.500	-0.180	-0.955%	67.83万	0.00亿	0.000%
2026-05-13	18.770	18.840	19.060	18.520	0.110	0.587%	41.56万	0.00亿	0.000%
2026-05-12	19.170	18.730	19.550	18.610	-0.330	-1.731%	53.82万	0.00亿	0.000%
2026-05-11	18.980	19.060	19.300	18.840	0.110	0.580%	58.64万	0.00亿	0.000%
2026-05-08	18.660	18.950	19.150	18.180	0.170	0.905%	61.40万	0.00亿	0.000%
2026-05-07	18.930	18.780	19.190	18.660	-0.120	-0.635%	49.92万	0.00亿	0.000%
2026-05-06	18.880	18.900	19.170	18.450	0.310	1.668%	58.83万	0.00亿	0.000%
2026-04-30	18.550	18.590	18.940	18.450	0.050	0.270%	44.19万	0.00亿	0.000%
2026-04-29	18.490	18.540	18.810	17.980	0.100	0.542%	47.24万	0.00亿	0.000%
2026-04-28	18.850	18.440	18.940	18.250	-0.310	-1.653%	58.98万	0.00亿	0.000%
2026-04-27	17.770	18.750	19.190	17.770	1.150	6.534%	97.20万	0.00亿	0.000%
2026-04-24	17.850	17.600	17.950	17.470	-0.400	-2.222%	28.54万	0.00亿	0.000%
2026-04-23	17.900	18.000	18.330	17.490	0.280	1.580%	45.21万	0.00亿	0.000%
2026-04-22	16.960	17.720	17.820	16.860	0.620	3.626%	55.47万	0.00亿	0.000%
2026-04-21	17.130	17.100	17.380	16.880	0.020	0.117%	33.40万	0.00亿	0.000%
2026-04-20	17.050	17.080	17.440	16.890	0.040	0.235%	40.61万	0.00亿	0.000%
2026-04-17	17.330	17.040	17.420	16.760	-0.360	-2.069%	55.01万	0.00亿	0.000%
2026-04-16	17.580	17.400	17.760	17.280	-0.200	-1.136%	42.24万	0.00亿	0.000%
2026-04-15	17.720	17.600	18.280	17.470	0.030	0.171%	42.02万	0.00亿	0.000%
2026-04-14	17.330	17.570	17.990	16.950	0.420	2.449%	50.22万	0.00亿	0.000%
2026-04-13	17.420	17.150	17.680	16.950	0.000	0.000%	50.52万	0.00亿	0.000%
2026-04-10	17.660	17.470	18.050	17.200	0.000	0.000%	57.29万	0.00亿	0.000%
2026-04-09	18.080	17.580	18.100	17.530	0.000	0.000%	42.46万	0.00亿	0.000%
2026-04-08	17.350	18.370	18.410	17.300	0.000	0.000%	64.71万	0.00亿	0.000%
2026-04-07	16.450	16.730	17.110	16.270	0.000	0.000%	30.31万	0.00亿	0.000%
2026-04-03	17.370	16.700	17.460	16.600	0.000	0.000%	37.37万	0.00亿	0.000%
2026-04-02	17.620	17.520	17.810	17.340	0.000	0.000%	26.71万	0.00亿	0.000%
2026-04-01	17.800	17.740	18.160	17.030	0.000	0.000%	49.48万	0.00亿	0.000%