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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.62 | 4.66 | 4.48 | 4.53 | -1.74% | 0.73 | 3.82% |
| 2025-11-19 | 4.81 | 4.84 | 4.53 | 4.61 | -3.96% | 0.73 | 3.75% |
| 2025-11-18 | 4.87 | 4.95 | 4.77 | 4.80 | -1.84% | 0.62 | 3.10% |
| 2025-11-17 | 4.99 | 4.99 | 4.81 | 4.89 | -1.21% | 0.63 | 3.06% |
| 2025-11-14 | 4.82 | 5.00 | 4.81 | 4.95 | +1.85% | 0.81 | 3.92% |
| 2025-11-13 | 4.81 | 4.86 | 4.75 | 4.86 | +1.04% | 0.62 | 3.07% |
| 2025-11-12 | 4.87 | 4.93 | 4.77 | 4.81 | -1.43% | 0.49 | 2.42% |
| 2025-11-11 | 4.83 | 4.90 | 4.80 | 4.88 | +0.83% | 0.65 | 3.20% |
| 2025-11-10 | 4.84 | 4.87 | 4.75 | 4.84 | +0.83% | 0.58 | 2.90% |
| 2025-11-07 | 4.87 | 4.87 | 4.77 | 4.80 | -1.03% | 0.53 | 2.64% |
| 2025-11-06 | 4.84 | 4.91 | 4.69 | 4.85 | -0.41% | 0.76 | 3.82% |
| 2025-11-05 | 4.77 | 4.90 | 4.73 | 4.87 | +1.46% | 0.77 | 3.79% |
| 2025-11-04 | 4.77 | 4.83 | 4.70 | 4.80 | +0.63% | 0.60 | 3.00% |
| 2025-11-03 | 4.67 | 4.78 | 4.59 | 4.77 | +2.58% | 1.06 | 5.35% |
| 2025-10-31 | 4.57 | 4.69 | 4.54 | 4.65 | +1.75% | 0.96 | 4.92% |
| 2025-10-30 | 4.65 | 4.69 | 4.52 | 4.57 | +0.22% | 0.79 | 4.07% |
| 2025-10-29 | 4.60 | 4.63 | 4.50 | 4.56 | -1.30% | 0.68 | 3.57% |
| 2025-10-28 | 4.70 | 4.70 | 4.58 | 4.62 | -0.22% | 0.69 | 3.52% |
| 2025-10-27 | 4.70 | 4.71 | 4.50 | 4.63 | -0.43% | 1.20 | 6.21% |
| 2025-10-24 | 4.79 | 4.82 | 4.62 | 4.65 | -2.92% | 1.31 | 6.64% |