福斯特

sh603806 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.59

涨跌幅

-1.59%

成交量

13,030,600 股

成交额

178,058,512 元

换手率

0.50%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.67	13.59	13.78	13.56	-1.59%	13,030,600	178,058,512	0.50
2026-10-13	13.98	13.81	13.99	13.48	-2.20%	23,724,800	325,961,280	0.91
2026-10-12	14.30	14.12	14.48	14.08	-1.60%	17,708,600	252,211,632	0.68
2026-10-09	14.24	14.35	14.44	13.84	+0.77%	26,548,600	375,865,696	1.02
2026-10-08	14.01	14.24	14.64	13.92	+2.74%	30,514,400	437,616,608	1.17
2026-09-30	13.79	13.86	13.98	13.72	+0.73%	11,242,600	155,813,536	0.43
2026-09-29	13.63	13.76	13.85	13.62	+0.44%	12,906,600	177,035,232	0.49
2026-09-28	13.92	13.70	14.06	13.59	-1.44%	17,101,700	235,349,392	0.66
2026-09-24	14.30	13.90	14.34	13.90	-2.80%	19,456,200	273,271,104	0.75
2026-09-23	14.38	14.30	14.49	14.28	-0.56%	14,369,200	206,328,416	0.55
2026-09-22	14.54	14.38	14.69	14.34	-0.69%	18,602,400	270,103,264	0.71
2026-09-21	14.47	14.48	14.58	14.33	+0.77%	19,705,200	284,932,544	0.76
2026-09-18	14.16	14.37	14.49	14.08	+2.50%	22,180,700	318,334,592	0.85
2026-09-17	14.20	14.02	14.35	14.02	-2.09%	14,548,900	205,536,608	0.56
2026-09-16	14.29	14.32	14.39	14.02	+0.00%	16,964,300	241,385,632	0.65
2026-09-15	14.29	14.32	14.52	14.28	-0.56%	12,257,200	176,131,840	0.47
2026-09-14	14.45	14.40	14.56	14.25	-0.55%	14,032,900	201,851,216	0.54
2026-09-11	14.59	14.48	14.64	14.23	-1.56%	15,100,200	217,351,328	0.58
2026-09-10	14.65	14.71	14.84	14.41	+0.34%	12,631,600	185,255,392	0.48
2026-09-09	14.50	14.66	14.73	14.44	+1.45%	18,082,400	265,058,064	0.69
2026-09-08	14.58	14.45	14.62	14.39	-1.30%	14,896,200	215,499,296	0.57
2026-09-07	14.65	14.64	14.69	14.43	+1.04%	18,916,600	275,435,008	0.73
2026-09-04	14.67	14.49	14.93	14.44	-0.34%	22,182,100	325,960,160	0.85
2026-09-03	14.43	14.54	14.60	14.36	+1.61%	18,720,800	271,594,944	0.72
2026-09-02	14.92	14.31	14.92	14.29	-4.73%	29,977,500	434,689,408	1.15
2026-09-01	15.15	15.02	15.19	14.93	-1.70%	19,181,800	288,517,792	0.74
2026-08-31	15.08	15.28	15.28	14.75	+0.33%	28,847,300	432,560,544	1.11
2026-08-28	15.28	15.23	15.45	15.06	-0.72%	20,535,300	312,425,248	0.79
2026-08-27	15.09	15.34	15.35	14.86	+1.72%	24,709,300	374,386,368	0.95
2026-08-26	15.27	15.08	15.38	15.08	-1.89%	19,879,300	302,187,040	0.76

需要全历史数据与程序化访问？查看福斯特日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh603806 获取全部历史日线。