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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.25 | 4.30 | 4.16 | 4.25 | 0.00% | 1.02 | 5.75% |
| 2025-09-16 | 4.12 | 4.27 | 4.10 | 4.25 | +3.16% | 1.14 | 6.51% |
| 2025-09-15 | 4.17 | 4.17 | 4.08 | 4.12 | -0.48% | 0.60 | 3.50% |
| 2025-09-12 | 4.20 | 4.25 | 4.13 | 4.14 | -0.96% | 0.97 | 5.52% |
| 2025-09-11 | 4.29 | 4.29 | 4.13 | 4.18 | -3.46% | 1.74 | 9.97% |
| 2025-09-10 | 4.08 | 4.48 | 4.04 | 4.33 | +5.87% | 1.67 | 9.46% |
| 2025-09-09 | 4.09 | 4.17 | 4.06 | 4.09 | 0.00% | 0.59 | 3.43% |
| 2025-09-08 | 4.10 | 4.10 | 4.00 | 4.09 | +0.25% | 0.68 | 4.00% |
| 2025-09-05 | 4.03 | 4.08 | 3.97 | 4.08 | +2.26% | 0.76 | 4.49% |
| 2025-09-04 | 3.95 | 4.08 | 3.92 | 3.99 | +2.31% | 0.91 | 5.38% |
| 2025-09-03 | 4.06 | 4.06 | 3.87 | 3.90 | -3.94% | 0.65 | 3.89% |
| 2025-09-02 | 4.01 | 4.11 | 3.91 | 4.06 | +2.27% | 1.06 | 6.31% |
| 2025-09-01 | 3.91 | 4.02 | 3.90 | 3.97 | +2.32% | 0.74 | 4.43% |
| 2025-08-29 | 3.95 | 3.98 | 3.87 | 3.88 | -1.52% | 0.64 | 3.94% |
| 2025-08-28 | 4.02 | 4.13 | 3.77 | 3.94 | -1.99% | 1.04 | 6.27% |
| 2025-08-27 | 4.22 | 4.24 | 4.01 | 4.02 | -4.74% | 0.93 | 5.37% |
| 2025-08-26 | 4.19 | 4.25 | 4.13 | 4.22 | +1.44% | 0.72 | 4.05% |
| 2025-08-25 | 4.20 | 4.24 | 4.12 | 4.16 | -0.48% | 0.85 | 4.84% |
| 2025-08-22 | 4.28 | 4.29 | 4.10 | 4.18 | -2.34% | 1.36 | 7.78% |
| 2025-08-21 | 4.33 | 4.36 | 4.25 | 4.28 | -0.47% | 0.67 | 3.69% |