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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.99 | 5.00 | 4.69 | 4.79 | -2.84% | 1.74 | 8.66% |
| 2025-10-22 | 4.86 | 4.97 | 4.77 | 4.93 | +1.65% | 1.06 | 5.17% |
| 2025-10-21 | 4.77 | 4.88 | 4.68 | 4.85 | +1.25% | 1.14 | 5.67% |
| 2025-10-20 | 4.91 | 4.94 | 4.74 | 4.79 | 0.00% | 1.42 | 7.00% |
| 2025-10-17 | 5.10 | 5.14 | 4.74 | 4.79 | -4.20% | 1.92 | 9.35% |
| 2025-10-16 | 5.04 | 5.20 | 4.98 | 5.00 | -0.60% | 2.50 | 11.77% |
| 2025-10-15 | 5.13 | 5.15 | 4.93 | 5.03 | -4.73% | 2.87 | 13.67% |
| 2025-10-14 | 4.91 | 5.28 | 4.90 | 5.28 | +10.00% | 1.70 | 7.91% |
| 2025-10-13 | 4.36 | 4.95 | 4.31 | 4.80 | +5.26% | 2.38 | 12.03% |
| 2025-10-10 | 4.51 | 4.59 | 4.44 | 4.56 | +0.89% | 1.33 | 7.00% |
| 2025-10-09 | 4.60 | 4.72 | 4.49 | 4.52 | +2.03% | 1.59 | 8.33% |
| 2025-09-30 | 4.60 | 4.62 | 4.42 | 4.43 | -2.85% | 1.77 | 9.43% |
| 2025-09-29 | 4.49 | 4.88 | 4.35 | 4.56 | +2.70% | 2.98 | 15.48% |
| 2025-09-26 | 4.60 | 4.62 | 4.41 | 4.44 | -4.72% | 2.94 | 15.58% |
| 2025-09-25 | 4.29 | 4.66 | 4.27 | 4.66 | +9.91% | 1.84 | 9.60% |
| 2025-09-24 | 4.21 | 4.34 | 4.17 | 4.24 | +0.71% | 0.86 | 4.83% |
| 2025-09-23 | 4.35 | 4.35 | 4.05 | 4.21 | -3.22% | 1.25 | 7.13% |
| 2025-09-22 | 4.32 | 4.41 | 4.20 | 4.35 | +0.93% | 1.67 | 9.28% |
| 2025-09-19 | 4.38 | 4.77 | 4.31 | 4.31 | -0.92% | 3.03 | 16.14% |
| 2025-09-18 | 4.25 | 4.35 | 4.19 | 4.35 | +2.35% | 1.31 | 7.30% |