福斯特(603806)股票信息
| 股票代码 | 603806 |
| 股票名称 | 福斯特 |
| 最新价/元 | 15.66 |
| 涨跌额/元 | -0.64 |
| 涨跌幅/% | -3.93 |
| 买入/元 | 15.65 |
| 卖出/元 | 15.66 |
| 昨收/元 | 16.30 |
| 今开/元 | 16.25 |
| 最高/元 | 16.25 |
| 最低/元 | 15.35 |
| 成交量/手 | 404944.23 |
| 成交额/万 | 63572.62 |
| 股净值/元 | 15.82 |
| 市净率 | 2.65 |
| 总市值/万 | 4085280.34 |
| 流通值/万 | 4085280.34 |
| 换手率/% | 1.55 |
| 入市日期 | 2014-09-05 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:15 |
福斯特(603806)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.25 | 15.66 | -0.64 | -3.93 | 404944.23 | 63572.62 | 1.55 |
| 2024-10-10 | 17.15 | 16.30 | -0.62 | -3.66 | 477666.66 | 79341.84 | 1.83 |
| 2024-10-09 | 18.10 | 16.92 | -1.88 | -10.00 | 720224.15 | 123584.41 | 2.76 |
| 2024-10-08 | 19.43 | 18.80 | 1.14 | 6.46 | 987381.06 | 182757.47 | 3.78 |
| 2024-09-30 | 16.93 | 17.66 | 1.61 | 10.03 | 663828.59 | 113531.27 | 2.54 |
| 2024-09-27 | 15.10 | 16.05 | 1.22 | 8.23 | 375931.90 | 58967.98 | 1.44 |
| 2024-09-26 | 14.06 | 14.83 | 0.77 | 5.48 | 436920.01 | 62260.03 | 1.67 |
| 2024-09-25 | 14.68 | 14.06 | -0.40 | -2.77 | 473970.08 | 68670.19 | 1.82 |
| 2024-09-24 | 13.69 | 14.46 | 0.91 | 6.72 | 361699.90 | 50995.77 | 1.39 |
| 2024-09-23 | 13.88 | 13.55 | -0.36 | -2.59 | 185624.17 | 25471.27 | 0.71 |
| 2024-09-20 | 13.95 | 13.91 | -0.15 | -1.07 | 295008.98 | 40194.02 | 1.13 |
| 2024-09-19 | 13.93 | 14.06 | 0.28 | 2.03 | 169735.55 | 23811.21 | 0.65 |
| 2024-09-18 | 14.15 | 13.78 | -0.28 | -1.99 | 155425.34 | 21427.91 | 0.60 |
| 2024-09-13 | 14.40 | 14.06 | -0.37 | -2.56 | 178978.23 | 25521.82 | 0.69 |
| 2024-09-12 | 14.40 | 14.43 | 0.03 | 0.21 | 303307.59 | 44744.79 | 1.16 |
| 2024-09-11 | 14.03 | 14.40 | 0.29 | 2.06 | 227900.23 | 32674.51 | 0.87 |
| 2024-09-10 | 14.20 | 14.11 | -0.05 | -0.35 | 131821.49 | 18588.74 | 0.51 |
| 2024-09-09 | 14.30 | 14.16 | -0.14 | -0.98 | 124825.47 | 17772.74 | 0.48 |
| 2024-09-06 | 15.11 | 14.30 | -0.81 | -5.36 | 251021.15 | 36485.53 | 0.96 |
| 2024-09-05 | 15.31 | 15.11 | -0.21 | -1.37 | 170555.08 | 26102.15 | 0.65 |
| 2024-09-04 | 15.25 | 15.32 | -0.01 | -0.07 | 221727.00 | 34156.68 | 0.85 |
| 2024-09-03 | 15.12 | 15.33 | 0.18 | 1.19 | 216492.67 | 33212.20 | 0.83 |
| 2024-09-02 | 15.25 | 15.15 | -0.24 | -1.56 | 226035.18 | 34715.17 | 0.87 |
| 2024-08-30 | 15.05 | 15.39 | 0.21 | 1.38 | 308729.36 | 47377.50 | 1.18 |
| 2024-08-29 | 14.74 | 15.18 | 0.38 | 2.57 | 311222.46 | 46878.72 | 1.19 |
| 2024-08-28 | 14.59 | 14.80 | 0.12 | 0.82 | 243886.20 | 35856.38 | 0.93 |
| 2024-08-27 | 14.05 | 14.68 | 0.62 | 4.41 | 472695.95 | 68798.56 | 1.81 |
| 2024-08-26 | 13.80 | 14.06 | 0.09 | 0.64 | 239365.52 | 33825.17 | 0.92 |
| 2024-08-23 | 13.68 | 13.97 | 0.27 | 1.97 | 271827.40 | 37799.04 | 1.04 |
| 2024-08-22 | 14.19 | 13.70 | -0.45 | -3.18 | 251384.78 | 34691.05 | 0.96 |
| 2024-08-21 | 14.50 | 14.15 | -0.35 | -2.41 | 230209.31 | 32791.77 | 0.88 |
| 2024-08-20 | 14.86 | 14.50 | -0.40 | -2.69 | 233524.42 | 34084.87 | 0.90 |
| 2024-08-19 | 15.00 | 14.90 | -0.16 | -1.06 | 242676.98 | 36071.76 | 0.93 |
| 2024-08-16 | 15.48 | 15.06 | -0.52 | -3.34 | 273533.65 | 41742.28 | 1.05 |
| 2024-08-15 | 15.30 | 15.58 | 0.17 | 1.10 | 317808.25 | 49444.53 | 1.22 |
| 2024-08-14 | 16.02 | 15.41 | -0.36 | -2.28 | 327510.12 | 50961.75 | 1.26 |
| 2024-08-13 | 15.87 | 15.77 | -0.48 | -2.95 | 356035.63 | 55884.22 | 1.36 |
| 2024-08-12 | 16.16 | 16.25 | 0.34 | 2.14 | 380721.62 | 60762.98 | 1.46 |
| 2024-08-09 | 16.28 | 15.91 | -0.44 | -2.69 | 257666.24 | 41315.41 | 0.99 |
| 2024-08-08 | 16.41 | 16.35 | -0.14 | -0.85 | 319128.26 | 52101.07 | 1.22 |
| 2024-08-07 | 16.23 | 16.49 | 0.39 | 2.42 | 688409.78 | 112678.09 | 2.64 |
| 2024-08-06 | 15.00 | 16.10 | 1.46 | 9.97 | 587905.84 | 92755.23 | 2.25 |
| 2024-08-05 | 14.75 | 14.64 | -0.16 | -1.08 | 239994.65 | 35700.97 | 0.92 |
| 2024-08-02 | 15.13 | 14.80 | -0.35 | -2.31 | 220441.58 | 33037.99 | 0.85 |
| 2024-08-01 | 15.44 | 15.15 | -0.37 | -2.38 | 247981.52 | 38023.62 | 0.95 |
| 2024-07-31 | 14.80 | 15.52 | 0.64 | 4.30 | 377247.92 | 57636.63 | 1.45 |
| 2024-07-30 | 14.90 | 14.88 | -0.14 | -0.93 | 338517.62 | 50034.41 | 1.30 |
| 2024-07-29 | 15.50 | 15.02 | -0.43 | -2.78 | 381693.93 | 57398.49 | 1.46 |
| 2024-07-26 | 14.78 | 15.45 | 0.67 | 4.53 | 716392.90 | 109403.42 | 2.75 |
| 2024-07-25 | 13.44 | 14.78 | 1.34 | 9.97 | 475683.72 | 69072.34 | 1.82 |
| 2024-07-24 | 13.72 | 13.44 | -0.28 | -2.04 | 174422.39 | 23681.35 | 0.67 |
| 2024-07-23 | 14.25 | 13.72 | -0.55 | -3.85 | 161455.77 | 22484.16 | 0.62 |
| 2024-07-22 | 14.46 | 14.27 | -0.28 | -1.92 | 191182.30 | 27382.80 | 0.73 |
| 2024-07-19 | 14.25 | 14.55 | 0.24 | 1.68 | 214547.81 | 30826.80 | 0.82 |
| 2024-07-18 | 14.46 | 14.31 | -0.26 | -1.78 | 243963.89 | 34670.71 | 0.94 |
| 2024-07-17 | 15.09 | 14.57 | -0.46 | -3.06 | 253371.71 | 37355.02 | 0.97 |
| 2024-07-16 | 14.65 | 15.03 | 0.32 | 2.18 | 251759.29 | 37425.28 | 0.97 |
| 2024-07-15 | 14.70 | 14.71 | -0.52 | -3.41 | 262741.76 | 38754.30 | 1.01 |
| 2024-07-12 | 14.52 | 15.23 | 0.73 | 5.03 | 456585.17 | 69265.94 | 1.75 |
| 2024-07-11 | 13.85 | 14.50 | 0.88 | 6.46 | 332934.77 | 47895.04 | 1.28 |
| 2024-07-10 | 13.23 | 13.62 | 0.33 | 2.48 | 271075.33 | 37137.40 | 1.04 |
| 2024-07-09 | 13.42 | 13.29 | -0.09 | -0.67 | 253905.92 | 33746.11 | 0.97 |
| 2024-07-08 | 13.55 | 13.38 | -0.24 | -1.76 | 266986.20 | 36307.79 | 1.02 |
| 2024-07-05 | 13.35 | 13.62 | 0.32 | 2.41 | 210037.92 | 28217.66 | 0.81 |
| 2024-07-04 | 13.58 | 13.30 | -0.21 | -1.55 | 196322.11 | 26161.30 | 0.75 |
| 2024-07-03 | 13.94 | 13.51 | -0.36 | -2.60 | 241305.56 | 32701.54 | 0.92 |
| 2024-07-02 | 14.37 | 13.87 | -0.51 | -3.55 | 263684.62 | 36995.61 | 1.01 |
| 2024-07-01 | 14.75 | 14.38 | -0.32 | -2.18 | 187620.85 | 27173.42 | 0.72 |
| 2024-06-28 | 15.06 | 14.70 | -0.32 | -2.13 | 187439.48 | 27841.71 | 0.72 |
| 2024-06-27 | 15.31 | 15.02 | -0.42 | -2.72 | 136743.23 | 20748.17 | 0.52 |
| 2024-06-26 | 15.31 | 15.44 | 0.09 | 0.59 | 157817.62 | 24010.25 | 0.60 |
| 2024-06-25 | 15.37 | 15.35 | 0.04 | 0.26 | 220058.54 | 34075.39 | 0.84 |
| 2024-06-24 | 15.70 | 15.31 | -0.44 | -2.79 | 194801.23 | 29910.45 | 0.75 |
| 2024-06-21 | 22.79 | 22.31 | -0.09 | -0.40 | 117634.40 | 26350.86 | 0.63 |
| 2024-06-20 | 23.00 | 22.40 | -0.50 | -2.18 | 103254.39 | 23247.66 | 0.55 |
| 2024-06-19 | 23.21 | 22.90 | -0.40 | -1.72 | 145160.33 | 33245.05 | 0.78 |
| 2024-06-18 | 24.01 | 23.30 | -0.80 | -3.32 | 174448.38 | 41063.04 | 0.94 |
| 2024-06-17 | 24.16 | 24.10 | -0.35 | -1.43 | 145130.96 | 34881.54 | 0.78 |
| 2024-06-14 | 24.38 | 24.45 | -0.03 | -0.12 | 112602.30 | 27505.27 | 0.60 |
| 2024-06-13 | 24.85 | 24.48 | -0.33 | -1.33 | 72919.71 | 18001.57 | 0.39 |
| 2024-06-12 | 25.35 | 24.81 | -0.48 | -1.90 | 77675.22 | 19297.40 | 0.42 |
| 2024-06-11 | 24.46 | 25.29 | 0.73 | 2.97 | 93204.58 | 23262.49 | 0.50 |
| 2024-06-07 | 24.90 | 24.56 | -0.36 | -1.45 | 84320.58 | 20736.22 | 0.45 |
| 2024-06-06 | 25.63 | 24.92 | -0.63 | -2.47 | 112570.76 | 28365.54 | 0.60 |
| 2024-06-05 | 25.72 | 25.55 | 0.05 | 0.20 | 82050.54 | 21096.19 | 0.44 |
| 2024-06-04 | 25.59 | 25.50 | -0.04 | -0.16 | 88831.69 | 22580.87 | 0.48 |
| 2024-06-03 | 25.67 | 25.54 | -0.39 | -1.50 | 92058.11 | 23485.72 | 0.49 |
| 2024-05-31 | 25.88 | 25.93 | -0.05 | -0.19 | 84251.75 | 21930.12 | 0.45 |
| 2024-05-30 | 25.90 | 25.98 | 0.30 | 1.17 | 101131.28 | 26296.09 | 0.54 |
| 2024-05-29 | 26.00 | 25.68 | 0.25 | 0.98 | 158917.67 | 41724.54 | 0.85 |
| 2024-05-28 | 25.79 | 25.43 | -0.10 | -0.39 | 119650.80 | 30710.93 | 0.64 |
| 2024-05-27 | 26.09 | 25.53 | -0.67 | -2.56 | 185059.10 | 47077.65 | 0.99 |
| 2024-05-24 | 26.71 | 26.20 | -0.55 | -2.06 | 112292.38 | 29959.21 | 0.60 |
| 2024-05-23 | 27.50 | 26.75 | -0.96 | -3.46 | 169419.60 | 45724.69 | 0.91 |
| 2024-05-22 | 26.57 | 27.71 | 1.25 | 4.72 | 242547.06 | 66111.09 | 1.30 |
| 2024-05-21 | 27.14 | 26.46 | -0.63 | -2.33 | 72664.04 | 19269.35 | 0.39 |
| 2024-05-20 | 26.06 | 27.09 | 1.03 | 3.95 | 150350.51 | 40313.09 | 0.81 |
| 2024-05-17 | 26.40 | 26.06 | -0.66 | -2.47 | 119726.49 | 30855.36 | 0.64 |
| 2024-05-16 | 26.46 | 26.72 | 0.33 | 1.25 | 81085.91 | 21661.95 | 0.43 |
| 2024-05-15 | 26.74 | 26.39 | -0.24 | -0.90 | 54920.45 | 14590.98 | 0.29 |
日K线
周K线
月K线
