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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.75 | 15.90 | 14.13 | 15.24 | +4.46% | 17.05 | 27.09% |
| 2026-04-21 | 13.08 | 14.80 | 12.85 | 14.59 | +7.68% | 12.94 | 21.94% |
| 2026-04-20 | 12.56 | 13.60 | 12.31 | 13.55 | +9.19% | 10.34 | 18.90% |
| 2026-04-17 | 12.32 | 12.88 | 12.20 | 12.41 | +0.16% | 7.12 | 13.61% |
| 2026-04-16 | 12.25 | 12.80 | 12.00 | 12.39 | -2.90% | 8.78 | 16.79% |
| 2026-04-15 | 11.70 | 12.83 | 11.37 | 12.76 | +5.45% | 11.76 | 23.07% |
| 2026-04-14 | 12.50 | 12.85 | 12.00 | 12.10 | -7.98% | 11.26 | 21.69% |
| 2026-04-13 | 13.10 | 13.45 | 12.79 | 13.15 | -7.46% | 8.45 | 15.55% |
| 2026-04-10 | 15.39 | 15.60 | 14.21 | 14.21 | -10.01% | 11.37 | 18.70% |
| 2026-04-09 | 15.39 | 16.28 | 15.08 | 15.79 | -0.50% | 15.39 | 23.49% |
| 2026-04-08 | 15.85 | 17.48 | 15.85 | 15.87 | -9.88% | 21.55 | 31.48% |
| 2026-04-07 | 17.61 | 17.61 | 16.90 | 17.61 | +9.99% | 8.29 | 11.26% |
| 2026-04-03 | 15.56 | 16.11 | 15.56 | 16.01 | +0.69% | 15.77 | 23.62% |
| 2026-04-02 | 15.50 | 15.99 | 15.13 | 15.90 | +3.92% | 15.33 | 23.33% |
| 2026-04-01 | 15.08 | 15.56 | 14.50 | 15.30 | -0.84% | 13.43 | 21.22% |
| 2026-03-31 | 14.42 | 15.80 | 13.88 | 15.43 | +4.05% | 18.47 | 29.23% |
| 2026-03-30 | 13.95 | 14.83 | 13.93 | 14.83 | +10.01% | 5.70 | 9.40% |
| 2026-03-27 | 13.09 | 13.48 | 12.45 | 13.48 | +10.04% | 8.69 | 15.77% |
| 2026-03-26 | 13.31 | 13.48 | 12.25 | 12.25 | -9.99% | 10.91 | 20.53% |
| 2026-03-25 | 13.17 | 13.98 | 12.88 | 13.61 | +6.41% | 11.91 | 21.17% |