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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.86 | 3.87 | 3.76 | 3.82 | +0.26% | 0.38 | 2.41% |
| 2025-06-24 | 3.76 | 3.83 | 3.75 | 3.81 | +2.14% | 0.44 | 2.73% |
| 2025-06-23 | 3.57 | 3.75 | 3.57 | 3.73 | +2.75% | 0.46 | 2.97% |
| 2025-06-20 | 3.64 | 3.70 | 3.61 | 3.63 | -0.55% | 0.35 | 2.26% |
| 2025-06-19 | 3.80 | 3.83 | 3.62 | 3.65 | -4.45% | 0.70 | 4.49% |
| 2025-06-18 | 3.90 | 3.94 | 3.80 | 3.82 | -0.78% | 0.73 | 4.47% |
| 2025-06-17 | 3.89 | 3.89 | 3.80 | 3.85 | -0.26% | 0.40 | 2.49% |
| 2025-06-16 | 3.80 | 3.91 | 3.78 | 3.86 | +1.05% | 0.47 | 2.93% |
| 2025-06-13 | 3.92 | 3.92 | 3.79 | 3.82 | -2.30% | 0.53 | 3.27% |
| 2025-06-12 | 3.93 | 3.94 | 3.86 | 3.91 | -0.51% | 0.55 | 3.35% |
| 2025-06-11 | 3.92 | 3.99 | 3.92 | 3.93 | -0.25% | 0.62 | 3.74% |
| 2025-06-10 | 4.04 | 4.15 | 3.90 | 3.94 | -2.72% | 0.96 | 5.71% |
| 2025-06-09 | 4.02 | 4.10 | 3.95 | 4.05 | +0.50% | 1.19 | 7.08% |
| 2025-06-06 | 3.94 | 4.07 | 3.90 | 4.03 | +1.77% | 1.44 | 8.62% |
| 2025-06-05 | 3.98 | 4.05 | 3.86 | 3.96 | +1.02% | 1.31 | 7.90% |
| 2025-06-04 | 3.88 | 3.98 | 3.85 | 3.92 | +2.08% | 1.47 | 8.99% |
| 2025-06-03 | 3.75 | 3.90 | 3.72 | 3.84 | +0.26% | 1.71 | 10.67% |
| 2025-05-30 | 4.00 | 4.00 | 3.74 | 3.83 | -7.71% | 3.19 | 19.86% |
| 2025-05-29 | 3.75 | 4.15 | 3.72 | 4.15 | +10.08% | 2.41 | 14.12% |
| 2025-05-28 | 3.78 | 3.85 | 3.69 | 3.77 | +0.53% | 0.67 | 4.26% |