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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.05 | 4.15 | 4.01 | 4.02 | -0.99% | 1.11 | 6.48% |
| 2025-07-22 | 4.10 | 4.11 | 3.98 | 4.06 | 0.00% | 1.24 | 7.33% |
| 2025-07-21 | 3.96 | 4.09 | 3.96 | 4.06 | +1.75% | 2.19 | 12.87% |
| 2025-07-18 | 3.96 | 4.09 | 3.90 | 3.99 | -2.92% | 2.91 | 17.54% |
| 2025-07-17 | 4.63 | 4.63 | 4.07 | 4.11 | -2.38% | 4.81 | 26.57% |
| 2025-07-16 | 3.83 | 4.21 | 3.80 | 4.21 | +9.92% | 1.23 | 7.05% |
| 2025-07-15 | 3.93 | 3.93 | 3.76 | 3.83 | -3.04% | 0.72 | 4.50% |
| 2025-07-14 | 3.92 | 3.97 | 3.87 | 3.95 | +1.02% | 0.45 | 2.75% |
| 2025-07-11 | 3.94 | 3.96 | 3.84 | 3.91 | -0.51% | 0.50 | 3.03% |
| 2025-07-10 | 3.94 | 3.98 | 3.91 | 3.93 | -0.25% | 0.52 | 3.14% |
| 2025-07-09 | 4.01 | 4.03 | 3.91 | 3.94 | -1.50% | 0.69 | 4.17% |
| 2025-07-08 | 4.04 | 4.06 | 3.96 | 4.00 | -0.25% | 0.65 | 3.86% |
| 2025-07-07 | 3.98 | 4.07 | 3.93 | 4.01 | +0.50% | 1.13 | 6.73% |
| 2025-07-04 | 4.12 | 4.19 | 3.96 | 3.99 | -3.16% | 1.95 | 11.54% |
| 2025-07-03 | 3.98 | 4.35 | 3.93 | 4.12 | +4.30% | 2.82 | 16.08% |
| 2025-07-02 | 3.94 | 3.96 | 3.89 | 3.95 | +0.25% | 0.34 | 2.03% |
| 2025-07-01 | 3.95 | 4.00 | 3.89 | 3.94 | +0.25% | 0.42 | 2.53% |
| 2025-06-30 | 3.95 | 3.99 | 3.91 | 3.93 | +0.51% | 0.40 | 2.41% |
| 2025-06-27 | 3.88 | 3.95 | 3.87 | 3.91 | +0.51% | 0.35 | 2.13% |
| 2025-06-26 | 3.83 | 3.92 | 3.81 | 3.89 | +1.83% | 0.57 | 3.52% |