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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.47 | 6.63 | 6.32 | 6.63 | +9.95% | 1.53 | 5.54% |
| 2026-02-13 | 5.49 | 6.03 | 5.43 | 6.03 | +10.04% | 4.40 | 18.02% |
| 2026-02-12 | 5.43 | 5.51 | 5.33 | 5.48 | +1.29% | 1.14 | 5.00% |
| 2026-02-11 | 5.50 | 5.53 | 5.40 | 5.41 | -1.64% | 1.03 | 4.51% |
| 2026-02-10 | 5.49 | 5.55 | 5.44 | 5.50 | +0.36% | 1.09 | 4.71% |
| 2026-02-09 | 5.40 | 5.50 | 5.38 | 5.48 | +2.05% | 1.09 | 4.76% |
| 2026-02-06 | 5.29 | 5.44 | 5.24 | 5.37 | +0.56% | 1.07 | 4.73% |
| 2026-02-05 | 5.30 | 5.42 | 5.27 | 5.34 | +0.75% | 1.09 | 4.87% |
| 2026-02-04 | 5.22 | 5.35 | 5.18 | 5.30 | +1.53% | 0.88 | 3.98% |
| 2026-02-03 | 5.15 | 5.24 | 5.10 | 5.22 | +2.55% | 0.68 | 3.12% |
| 2026-02-02 | 5.18 | 5.25 | 5.09 | 5.09 | -1.55% | 0.72 | 3.31% |
| 2026-01-30 | 5.08 | 5.19 | 5.05 | 5.17 | +1.17% | 0.70 | 3.23% |
| 2026-01-29 | 5.16 | 5.27 | 5.10 | 5.11 | -1.35% | 0.84 | 3.84% |
| 2026-01-28 | 5.34 | 5.35 | 5.18 | 5.18 | -2.08% | 0.77 | 3.52% |
| 2026-01-27 | 5.35 | 5.40 | 5.18 | 5.29 | -0.75% | 0.73 | 3.29% |
| 2026-01-26 | 5.54 | 5.55 | 5.26 | 5.33 | -3.44% | 1.24 | 5.52% |
| 2026-01-23 | 5.46 | 5.53 | 5.39 | 5.52 | +1.10% | 1.39 | 6.07% |
| 2026-01-22 | 5.31 | 5.47 | 5.25 | 5.46 | +3.02% | 1.32 | 5.83% |
| 2026-01-21 | 5.23 | 5.30 | 5.18 | 5.30 | +0.57% | 0.71 | 3.24% |
| 2026-01-20 | 5.38 | 5.38 | 5.25 | 5.27 | -1.68% | 0.75 | 3.38% |