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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 5.23 | 5.38 | 5.14 | 5.36 | +2.10% | 1.21 | 5.43% |
| 2026-01-16 | 5.45 | 5.49 | 5.22 | 5.25 | -1.50% | 1.27 | 5.71% |
| 2026-01-15 | 5.57 | 5.57 | 5.31 | 5.33 | -5.50% | 2.10 | 9.27% |
| 2026-01-14 | 5.60 | 5.74 | 5.51 | 5.64 | +0.71% | 3.27 | 13.83% |
| 2026-01-13 | 6.08 | 6.20 | 5.60 | 5.60 | -3.78% | 5.84 | 23.83% |
| 2026-01-12 | 5.68 | 5.82 | 5.52 | 5.82 | +10.02% | 2.64 | 10.99% |
| 2026-01-09 | 5.25 | 5.30 | 5.22 | 5.29 | 0.00% | 1.61 | 7.31% |
| 2026-01-08 | 5.32 | 5.32 | 5.17 | 5.29 | -1.49% | 2.09 | 9.51% |
| 2026-01-07 | 5.18 | 5.44 | 5.15 | 5.37 | +4.07% | 3.13 | 14.11% |
| 2026-01-06 | 5.09 | 5.19 | 5.06 | 5.16 | +1.38% | 1.40 | 6.49% |
| 2026-01-05 | 5.07 | 5.14 | 5.04 | 5.09 | +0.39% | 1.22 | 5.71% |
| 2025-12-31 | 5.23 | 5.24 | 5.06 | 5.07 | -1.74% | 1.45 | 6.75% |
| 2025-12-30 | 5.15 | 5.25 | 5.11 | 5.16 | -0.39% | 1.52 | 7.00% |
| 2025-12-29 | 5.41 | 5.41 | 5.15 | 5.18 | -3.54% | 2.35 | 10.74% |
| 2025-12-26 | 5.47 | 5.48 | 5.35 | 5.37 | -1.47% | 2.37 | 10.44% |
| 2025-12-25 | 5.52 | 5.53 | 5.39 | 5.45 | -1.62% | 2.28 | 9.98% |
| 2025-12-24 | 5.40 | 5.65 | 5.32 | 5.54 | +2.59% | 3.19 | 13.85% |
| 2025-12-23 | 5.65 | 5.70 | 5.39 | 5.40 | -7.53% | 3.77 | 16.21% |
| 2025-12-22 | 5.65 | 5.88 | 5.48 | 5.84 | +0.17% | 5.71 | 24.09% |
| 2025-12-19 | 6.16 | 6.29 | 5.83 | 5.83 | -10.03% | 7.56 | 30.49% |