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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.72 | 3.77 | 3.65 | 3.75 | +1.63% | 0.42 | 2.71% |
| 2025-05-26 | 3.61 | 3.72 | 3.58 | 3.69 | +2.50% | 0.54 | 3.48% |
| 2025-05-23 | 3.78 | 3.79 | 3.58 | 3.60 | -2.44% | 0.71 | 4.62% |
| 2025-05-22 | 3.67 | 4.00 | 3.66 | 3.69 | 0.00% | 1.15 | 7.22% |
| 2025-05-21 | 3.71 | 3.72 | 3.61 | 3.69 | 0.00% | 0.36 | 2.32% |
| 2025-05-20 | 3.68 | 3.72 | 3.64 | 3.69 | +0.27% | 0.33 | 2.15% |
| 2025-05-19 | 3.59 | 3.71 | 3.56 | 3.68 | +2.51% | 0.43 | 2.83% |
| 2025-05-16 | 3.57 | 3.64 | 3.56 | 3.59 | +0.28% | 0.26 | 1.71% |
| 2025-05-15 | 3.66 | 3.67 | 3.50 | 3.58 | -0.56% | 0.40 | 2.66% |
| 2025-05-14 | 3.58 | 3.75 | 3.55 | 3.60 | +0.56% | 0.52 | 3.45% |
| 2025-05-13 | 3.68 | 3.82 | 3.56 | 3.58 | +0.85% | 0.54 | 3.53% |
| 2025-05-12 | 3.58 | 3.61 | 3.50 | 3.55 | 0.00% | 0.33 | 2.19% |
| 2025-05-09 | 3.57 | 3.60 | 3.51 | 3.55 | -0.56% | 0.35 | 2.36% |
| 2025-05-08 | 3.54 | 3.60 | 3.49 | 3.57 | +2.29% | 0.34 | 2.28% |
| 2025-05-07 | 3.55 | 3.56 | 3.45 | 3.49 | -0.29% | 0.44 | 3.03% |
| 2025-05-06 | 3.37 | 3.52 | 3.37 | 3.50 | +5.42% | 0.59 | 4.03% |