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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.33 | 4.33 | 4.26 | 4.30 | -0.92% | 0.63 | 3.52% |
| 2025-08-19 | 4.29 | 4.35 | 4.21 | 4.34 | +2.12% | 0.93 | 5.17% |
| 2025-08-18 | 4.27 | 4.28 | 4.18 | 4.25 | +0.24% | 0.73 | 4.11% |
| 2025-08-15 | 4.25 | 4.31 | 4.21 | 4.24 | -0.24% | 0.76 | 4.26% |
| 2025-08-14 | 4.44 | 4.45 | 4.23 | 4.25 | -2.97% | 0.84 | 4.64% |
| 2025-08-13 | 4.39 | 4.45 | 4.36 | 4.38 | -0.23% | 0.96 | 5.20% |
| 2025-08-12 | 4.56 | 4.58 | 4.35 | 4.39 | -2.88% | 1.31 | 7.09% |
| 2025-08-11 | 4.43 | 4.59 | 4.36 | 4.52 | +1.80% | 1.85 | 9.79% |
| 2025-08-08 | 4.38 | 4.50 | 4.33 | 4.44 | +1.37% | 1.85 | 9.98% |
| 2025-08-07 | 4.37 | 4.40 | 4.27 | 4.38 | -2.23% | 2.57 | 14.11% |
| 2025-08-06 | 4.07 | 4.48 | 4.04 | 4.48 | +10.07% | 2.28 | 12.60% |
| 2025-08-05 | 4.00 | 4.08 | 3.98 | 4.07 | +2.26% | 0.66 | 3.90% |
| 2025-08-04 | 3.92 | 3.99 | 3.86 | 3.98 | +1.27% | 0.50 | 3.02% |
| 2025-08-01 | 3.88 | 3.95 | 3.86 | 3.93 | +1.81% | 0.52 | 3.17% |
| 2025-07-31 | 3.97 | 4.00 | 3.83 | 3.86 | -2.53% | 0.67 | 4.07% |
| 2025-07-30 | 3.97 | 4.00 | 3.91 | 3.96 | -0.50% | 0.53 | 3.20% |
| 2025-07-29 | 4.05 | 4.08 | 3.93 | 3.98 | -1.97% | 0.71 | 4.27% |
| 2025-07-28 | 4.05 | 4.08 | 4.01 | 4.06 | +0.74% | 0.67 | 3.98% |
| 2025-07-25 | 4.05 | 4.08 | 3.98 | 4.03 | -0.98% | 0.81 | 4.81% |
| 2025-07-24 | 4.02 | 4.10 | 4.02 | 4.07 | +1.24% | 0.84 | 4.93% |