法尔胜(000890)股票行情
法尔胜(000890)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 5.43 | 5.87 | 0.53 | 9.93% | 5.43 | 5.87 | 552057 | 31832.34 | 13.16% |
| 2025-12-11 | 4.90 | 5.34 | 0.49 | 10.10% | 4.59 | 5.34 | 570289 | 29175.55 | 13.59% |
| 2025-12-10 | 4.51 | 4.85 | 0.39 | 8.74% | 4.31 | 4.85 | 198027 | 8843.03 | 4.72% |
| 2025-12-09 | 4.52 | 4.46 | -0.10 | -2.19% | 4.43 | 4.56 | 257656 | 11567.79 | 6.14% |
| 2025-12-08 | 4.43 | 4.56 | 0.13 | 2.93% | 4.41 | 4.87 | 401112 | 18455.64 | 9.56% |
| 2025-12-05 | 4.39 | 4.43 | 0.06 | 1.37% | 4.33 | 4.43 | 103910 | 4567.70 | 2.48% |
| 2025-12-04 | 4.46 | 4.37 | -0.11 | -2.46% | 4.33 | 4.48 | 123395 | 5416.14 | 2.94% |
| 2025-12-03 | 4.52 | 4.48 | -0.04 | -0.88% | 4.45 | 4.57 | 133649 | 6021.37 | 3.19% |
| 2025-12-02 | 4.46 | 4.52 | 0.04 | 0.89% | 4.38 | 4.55 | 173783 | 7777.63 | 4.14% |
| 2025-12-01 | 4.50 | 4.48 | 0.00 | 0.00% | 4.40 | 4.60 | 253015 | 11372.11 | 6.03% |
| 2025-11-28 | 4.40 | 4.48 | 0.08 | 1.82% | 4.32 | 4.49 | 104816 | 4633.58 | 2.50% |
| 2025-11-27 | 4.38 | 4.40 | 0.04 | 0.92% | 4.34 | 4.45 | 86845 | 3819.52 | 2.07% |
| 2025-11-26 | 4.43 | 4.36 | -0.09 | -2.02% | 4.35 | 4.52 | 91522 | 4053.85 | 2.18% |
| 2025-11-25 | 4.42 | 4.45 | 0.07 | 1.60% | 4.34 | 4.51 | 114031 | 5075.06 | 2.72% |
| 2025-11-24 | 4.28 | 4.38 | 0.15 | 3.55% | 4.28 | 4.41 | 171708 | 7446.45 | 4.09% |
| 2025-11-21 | 4.49 | 4.23 | -0.30 | -6.62% | 4.22 | 4.58 | 190894 | 8291.09 | 4.55% |
| 2025-11-20 | 4.62 | 4.53 | -0.08 | -1.74% | 4.48 | 4.66 | 160174 | 7292.10 | 3.82% |
| 2025-11-19 | 4.81 | 4.61 | -0.19 | -3.96% | 4.53 | 4.84 | 157341 | 7303.26 | 3.75% |
| 2025-11-18 | 4.87 | 4.80 | -0.09 | -1.84% | 4.77 | 4.95 | 129898 | 6247.46 | 3.10% |
| 2025-11-17 | 4.99 | 4.89 | -0.06 | -1.21% | 4.81 | 4.99 | 128462 | 6252.79 | 3.06% |
| 2025-11-14 | 4.82 | 4.95 | 0.09 | 1.85% | 4.81 | 5.00 | 164601 | 8112.70 | 3.92% |
| 2025-11-13 | 4.81 | 4.86 | 0.05 | 1.04% | 4.75 | 4.86 | 128852 | 6216.12 | 3.07% |
| 2025-11-12 | 4.87 | 4.81 | -0.07 | -1.43% | 4.77 | 4.93 | 101594 | 4886.95 | 2.42% |
| 2025-11-11 | 4.83 | 4.88 | 0.04 | 0.83% | 4.80 | 4.90 | 134182 | 6516.61 | 3.20% |
| 2025-11-10 | 4.84 | 4.84 | 0.04 | 0.83% | 4.75 | 4.87 | 121457 | 5841.37 | 2.90% |
| 2025-11-07 | 4.87 | 4.80 | -0.05 | -1.03% | 4.77 | 4.87 | 110604 | 5317.19 | 2.64% |
| 2025-11-06 | 4.84 | 4.85 | -0.02 | -0.41% | 4.69 | 4.91 | 160137 | 7647.30 | 3.82% |
| 2025-11-05 | 4.77 | 4.87 | 0.07 | 1.46% | 4.73 | 4.90 | 159001 | 7723.30 | 3.79% |
| 2025-11-04 | 4.77 | 4.80 | 0.03 | 0.63% | 4.70 | 4.83 | 125682 | 5987.71 | 3.00% |
| 2025-11-03 | 4.67 | 4.77 | 0.12 | 2.58% | 4.59 | 4.78 | 224282 | 10610.40 | 5.35% |
| 2025-10-31 | 4.57 | 4.65 | 0.08 | 1.75% | 4.54 | 4.69 | 206314 | 9596.71 | 4.92% |
| 2025-10-30 | 4.65 | 4.57 | 0.01 | 0.22% | 4.52 | 4.69 | 170781 | 7851.53 | 4.07% |
| 2025-10-29 | 4.60 | 4.56 | -0.06 | -1.30% | 4.50 | 4.63 | 149814 | 6844.59 | 3.57% |
| 2025-10-28 | 4.70 | 4.62 | -0.01 | -0.22% | 4.58 | 4.70 | 147834 | 6854.13 | 3.52% |
| 2025-10-27 | 4.70 | 4.63 | -0.02 | -0.43% | 4.50 | 4.71 | 260319 | 11966.55 | 6.21% |
| 2025-10-24 | 4.79 | 4.65 | -0.14 | -2.92% | 4.62 | 4.82 | 278707 | 13094.60 | 6.64% |
| 2025-10-23 | 4.99 | 4.79 | -0.14 | -2.84% | 4.69 | 5.00 | 363448 | 17418.93 | 8.66% |
| 2025-10-22 | 4.86 | 4.93 | 0.08 | 1.65% | 4.77 | 4.97 | 216938 | 10625.46 | 5.17% |
| 2025-10-21 | 4.77 | 4.85 | 0.06 | 1.25% | 4.68 | 4.88 | 237897 | 11426.01 | 5.67% |
| 2025-10-20 | 4.91 | 4.79 | 0.00 | 0.00% | 4.74 | 4.94 | 293575 | 14211.66 | 7.00% |
| 2025-10-17 | 5.10 | 4.79 | -0.21 | -4.20% | 4.74 | 5.14 | 392013 | 19204.19 | 9.34% |
| 2025-10-16 | 5.04 | 5.00 | -0.03 | -0.60% | 4.98 | 5.20 | 493852 | 25029.12 | 11.77% |
| 2025-10-15 | 5.13 | 5.03 | -0.25 | -4.73% | 4.93 | 5.15 | 573389 | 28748.75 | 13.67% |
| 2025-10-14 | 4.91 | 5.28 | 0.48 | 10.00% | 4.90 | 5.28 | 331843 | 17030.56 | 7.91% |
| 2025-10-13 | 4.36 | 4.80 | 0.24 | 5.26% | 4.31 | 4.95 | 504481 | 23806.82 | 12.03% |
| 2025-10-10 | 4.51 | 4.56 | 0.04 | 0.88% | 4.44 | 4.59 | 293772 | 13329.21 | 7.00% |
| 2025-10-09 | 4.60 | 4.52 | 0.09 | 2.03% | 4.49 | 4.72 | 349564 | 15944.64 | 8.33% |
| 2025-09-30 | 4.60 | 4.43 | -0.13 | -2.85% | 4.42 | 4.62 | 395684 | 17734.88 | 9.43% |
| 2025-09-29 | 4.49 | 4.56 | 0.12 | 2.70% | 4.35 | 4.88 | 649333 | 29780.33 | 15.48% |
| 2025-09-26 | 4.60 | 4.44 | -0.22 | -4.72% | 4.41 | 4.62 | 653671 | 29377.76 | 15.58% |
| 2025-09-25 | 4.29 | 4.66 | 0.42 | 9.91% | 4.27 | 4.66 | 402549 | 18393.16 | 9.60% |
| 2025-09-24 | 4.21 | 4.24 | 0.03 | 0.71% | 4.17 | 4.34 | 202706 | 8603.22 | 4.83% |
| 2025-09-23 | 4.35 | 4.21 | -0.14 | -3.22% | 4.05 | 4.35 | 299283 | 12492.52 | 7.13% |
| 2025-09-22 | 4.32 | 4.35 | 0.04 | 0.93% | 4.20 | 4.41 | 389087 | 16729.67 | 9.28% |
| 2025-09-19 | 4.38 | 4.31 | -0.04 | -0.92% | 4.31 | 4.77 | 677070 | 30335.27 | 16.14% |
| 2025-09-18 | 4.25 | 4.35 | 0.10 | 2.35% | 4.19 | 4.35 | 306089 | 13097.56 | 7.30% |
| 2025-09-17 | 4.25 | 4.25 | 0.00 | 0.00% | 4.16 | 4.30 | 241365 | 10234.37 | 5.75% |
| 2025-09-16 | 4.12 | 4.25 | 0.13 | 3.16% | 4.10 | 4.27 | 273064 | 11419.72 | 6.51% |
| 2025-09-15 | 4.17 | 4.12 | -0.02 | -0.48% | 4.08 | 4.17 | 147026 | 6049.96 | 3.50% |
| 2025-09-12 | 4.20 | 4.14 | -0.04 | -0.96% | 4.13 | 4.25 | 231609 | 9650.98 | 5.52% |
| 2025-09-11 | 4.29 | 4.18 | -0.15 | -3.46% | 4.13 | 4.29 | 418179 | 17445.78 | 9.97% |
| 2025-09-10 | 4.08 | 4.33 | 0.24 | 5.87% | 4.04 | 4.48 | 396631 | 16697.57 | 9.46% |
| 2025-09-09 | 4.09 | 4.09 | 0.00 | 0.00% | 4.06 | 4.17 | 144005 | 5908.55 | 3.43% |
| 2025-09-08 | 4.10 | 4.09 | 0.01 | 0.25% | 4.00 | 4.10 | 167760 | 6812.47 | 4.00% |
| 2025-09-05 | 4.03 | 4.08 | 0.09 | 2.26% | 3.97 | 4.08 | 188274 | 7590.00 | 4.49% |
| 2025-09-04 | 3.95 | 3.99 | 0.09 | 2.31% | 3.92 | 4.08 | 225578 | 9054.74 | 5.38% |
| 2025-09-03 | 4.06 | 3.90 | -0.16 | -3.94% | 3.87 | 4.06 | 163239 | 6472.64 | 3.89% |
| 2025-09-02 | 4.01 | 4.06 | 0.09 | 2.27% | 3.91 | 4.11 | 264702 | 10647.64 | 6.31% |
| 2025-09-01 | 3.91 | 3.97 | 0.09 | 2.32% | 3.90 | 4.02 | 185818 | 7378.31 | 4.43% |
| 2025-08-29 | 3.95 | 3.88 | -0.06 | -1.52% | 3.87 | 3.98 | 165193 | 6438.06 | 3.94% |
| 2025-08-28 | 4.02 | 3.94 | -0.08 | -1.99% | 3.77 | 4.13 | 263223 | 10370.15 | 6.27% |
| 2025-08-27 | 4.22 | 4.02 | -0.20 | -4.74% | 4.01 | 4.24 | 225311 | 9297.81 | 5.37% |
| 2025-08-26 | 4.19 | 4.22 | 0.06 | 1.44% | 4.13 | 4.25 | 169966 | 7158.25 | 4.05% |
| 2025-08-25 | 4.20 | 4.16 | -0.02 | -0.48% | 4.12 | 4.24 | 202927 | 8472.44 | 4.84% |
| 2025-08-22 | 4.28 | 4.18 | -0.10 | -2.34% | 4.10 | 4.29 | 326177 | 13601.14 | 7.78% |
| 2025-08-21 | 4.33 | 4.28 | -0.02 | -0.47% | 4.25 | 4.36 | 154900 | 6654.77 | 3.69% |
| 2025-08-20 | 4.33 | 4.30 | -0.04 | -0.92% | 4.26 | 4.33 | 147519 | 6331.14 | 3.52% |
| 2025-08-19 | 4.29 | 4.34 | 0.09 | 2.12% | 4.21 | 4.35 | 216879 | 9345.15 | 5.17% |
| 2025-08-18 | 4.27 | 4.25 | 0.01 | 0.24% | 4.18 | 4.28 | 172616 | 7327.67 | 4.11% |
| 2025-08-15 | 4.25 | 4.24 | -0.01 | -0.24% | 4.21 | 4.31 | 178597 | 7591.07 | 4.26% |
深证大盘股票行情在线 K线走势图
法尔胜(000890)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
