法尔胜 sz.000890
11.24
-3.93%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.70 | 11.70 | 10.85 | 11.24 | -3.93% | 5.94 | 12.57% |
| 2026-05-22 | 11.55 | 11.98 | 11.48 | 11.70 | +0.43% | 4.73 | 9.61% |
| 2026-05-21 | 12.80 | 12.85 | 11.57 | 11.65 | -9.34% | 7.79 | 15.27% |
| 2026-05-20 | 11.55 | 12.85 | 11.06 | 12.85 | +10.02% | 7.94 | 15.68% |
| 2026-05-19 | 12.16 | 12.19 | 11.45 | 11.68 | -4.34% | 5.07 | 10.35% |
| 2026-05-18 | 12.08 | 12.47 | 11.92 | 12.21 | +0.58% | 4.21 | 8.23% |
| 2026-05-15 | 12.60 | 12.62 | 11.89 | 12.14 | -5.96% | 6.26 | 12.27% |
| 2026-05-14 | 14.12 | 14.19 | 12.90 | 12.91 | -8.50% | 9.17 | 16.47% |
| 2026-05-13 | 13.41 | 14.18 | 13.27 | 14.11 | +5.46% | 10.82 | 18.56% |
| 2026-05-12 | 13.58 | 13.86 | 12.87 | 13.38 | +0.30% | 9.98 | 17.69% |
| 2026-05-11 | 14.12 | 14.27 | 13.20 | 13.34 | -5.59% | 10.28 | 18.14% |
| 2026-05-08 | 14.70 | 14.89 | 13.88 | 14.13 | -6.61% | 12.05 | 20.10% |
| 2026-05-07 | 16.18 | 17.00 | 14.51 | 15.13 | -3.63% | 17.36 | 26.07% |
| 2026-05-06 | 15.58 | 16.90 | 15.30 | 15.70 | +0.26% | 13.42 | 19.93% |
| 2026-04-30 | 16.50 | 16.53 | 15.48 | 15.66 | -8.95% | 14.21 | 21.42% |
| 2026-04-29 | 16.26 | 17.49 | 15.95 | 17.20 | +8.18% | 15.02 | 21.46% |
| 2026-04-28 | 16.10 | 16.46 | 15.27 | 15.90 | -3.69% | 13.04 | 19.67% |
| 2026-04-27 | 16.42 | 17.00 | 15.80 | 16.51 | +1.66% | 13.60 | 19.77% |
| 2026-04-24 | 16.63 | 17.48 | 15.65 | 16.24 | -3.10% | 18.17 | 26.07% |
| 2026-04-23 | 16.25 | 16.76 | 15.78 | 16.76 | +9.97% | 19.18 | 27.69% |