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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.50 | 6.71 | 6.48 | 6.48 | -10.00% | 7.32 | 26.86% |
| 2025-12-17 | 6.43 | 7.82 | 6.40 | 7.20 | +1.27% | 12.70 | 43.71% |
| 2025-12-16 | 7.11 | 7.11 | 7.11 | 7.11 | +10.06% | 1.58 | 5.30% |
| 2025-12-15 | 6.46 | 6.46 | 6.46 | 6.46 | +10.05% | 0.82 | 3.04% |
| 2025-12-12 | 5.43 | 5.87 | 5.43 | 5.87 | +9.93% | 3.18 | 13.16% |
| 2025-12-11 | 4.90 | 5.34 | 4.59 | 5.34 | +10.10% | 2.92 | 13.59% |
| 2025-12-10 | 4.51 | 4.85 | 4.31 | 4.85 | +8.74% | 0.88 | 4.72% |
| 2025-12-09 | 4.52 | 4.56 | 4.43 | 4.46 | -2.19% | 1.16 | 6.14% |
| 2025-12-08 | 4.43 | 4.87 | 4.41 | 4.56 | +2.93% | 1.85 | 9.56% |
| 2025-12-05 | 4.39 | 4.43 | 4.33 | 4.43 | +1.37% | 0.46 | 2.48% |
| 2025-12-04 | 4.46 | 4.48 | 4.33 | 4.37 | -2.46% | 0.54 | 2.94% |
| 2025-12-03 | 4.52 | 4.57 | 4.45 | 4.48 | -0.89% | 0.60 | 3.19% |
| 2025-12-02 | 4.46 | 4.55 | 4.38 | 4.52 | +0.89% | 0.78 | 4.14% |
| 2025-12-01 | 4.50 | 4.60 | 4.40 | 4.48 | 0.00% | 1.14 | 6.03% |
| 2025-11-28 | 4.40 | 4.49 | 4.32 | 4.48 | +1.82% | 0.46 | 2.50% |
| 2025-11-27 | 4.38 | 4.45 | 4.34 | 4.40 | +0.92% | 0.38 | 2.07% |
| 2025-11-26 | 4.43 | 4.52 | 4.35 | 4.36 | -2.02% | 0.41 | 2.18% |
| 2025-11-25 | 4.42 | 4.51 | 4.34 | 4.45 | +1.60% | 0.51 | 2.72% |
| 2025-11-24 | 4.28 | 4.41 | 4.28 | 4.38 | +3.55% | 0.74 | 4.09% |
| 2025-11-21 | 4.49 | 4.58 | 4.22 | 4.23 | -6.62% | 0.83 | 4.55% |