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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.17 | 13.50 | 12.25 | 12.79 | -2.74% | 9.37 | 17.55% |
| 2026-03-23 | 12.52 | 13.72 | 11.90 | 13.15 | +0.15% | 9.83 | 18.05% |
| 2026-03-20 | 13.50 | 14.00 | 12.60 | 13.13 | -6.21% | 11.74 | 21.07% |
| 2026-03-19 | 13.40 | 14.27 | 13.10 | 14.00 | +2.94% | 13.64 | 23.56% |
| 2026-03-18 | 13.76 | 14.00 | 12.51 | 13.60 | +1.34% | 15.88 | 28.67% |
| 2026-03-17 | 12.55 | 13.42 | 12.21 | 13.42 | +10.00% | 12.43 | 22.96% |
| 2026-03-16 | 11.12 | 12.20 | 10.66 | 12.20 | +10.01% | 15.31 | 31.12% |
| 2026-03-13 | 10.59 | 11.09 | 10.45 | 11.09 | +10.02% | 4.25 | 9.30% |
| 2026-03-12 | 9.13 | 10.08 | 9.13 | 10.08 | +10.04% | 8.20 | 19.90% |
| 2026-03-11 | 8.60 | 9.58 | 8.43 | 9.16 | +5.17% | 10.90 | 28.01% |
| 2026-03-10 | 8.83 | 9.11 | 8.54 | 8.71 | -2.24% | 6.84 | 18.50% |
| 2026-03-09 | 8.68 | 9.00 | 8.43 | 8.91 | -1.55% | 6.13 | 16.78% |
| 2026-03-06 | 9.15 | 9.25 | 8.70 | 9.05 | -1.09% | 8.15 | 21.67% |
| 2026-03-05 | 9.32 | 9.58 | 8.70 | 9.15 | +3.16% | 13.46 | 34.86% |
| 2026-03-04 | 7.88 | 8.87 | 7.66 | 8.87 | +10.05% | 9.93 | 27.92% |
| 2026-03-03 | 8.55 | 8.85 | 7.90 | 8.06 | -4.39% | 11.78 | 33.41% |
| 2026-03-02 | 7.07 | 8.43 | 7.07 | 8.43 | +10.05% | 10.06 | 29.54% |
| 2026-02-27 | 7.83 | 7.91 | 7.22 | 7.66 | -4.49% | 10.88 | 34.77% |
| 2026-02-26 | 7.26 | 8.02 | 7.26 | 8.02 | +10.01% | 6.87 | 21.23% |
| 2026-02-25 | 7.28 | 7.29 | 6.80 | 7.29 | +9.95% | 9.67 | 32.07% |