法尔胜 (000890) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-30	16.50	15.66	-1.54	-8.95%	15.48	16.53	898464	142077	21.42%
2026-04-29	16.26	17.20	1.30	8.18%	15.95	17.49	900072	150226	21.46%
2026-04-28	16.10	15.90	-0.61	-3.69%	15.27	16.46	825321	130409	19.67%
2026-04-27	16.42	16.51	0.27	1.66%	15.80	17.00	829433	135957	19.77%
2026-04-24	16.63	16.24	-0.52	-3.10%	15.65	17.48	1093560	181659	26.07%
2026-04-23	16.25	16.76	1.52	9.97%	15.78	16.76	1161558	191843	27.69%
2026-04-22	14.75	15.24	0.65	4.46%	14.13	15.90	1136582	170512	27.09%
2026-04-21	13.08	14.59	1.04	7.68%	12.85	14.80	920484	129371	21.94%
2026-04-20	12.56	13.55	1.14	9.19%	12.31	13.60	792859	103393	18.90%
2026-04-17	12.32	12.41	0.02	0.16%	12.20	12.88	571064	71236	13.61%
2026-04-16	12.25	12.39	-0.37	-2.90%	12.00	12.80	704505	87809	16.79%
2026-04-15	11.70	12.76	0.66	5.45%	11.37	12.83	967966	117596	23.07%
2026-04-14	12.50	12.10	-1.05	-7.98%	12.00	12.85	909932	112580	21.69%
2026-04-13	13.10	13.15	-1.06	-7.46%	12.79	13.45	652130	84507	15.55%
2026-04-10	15.39	14.21	-1.58	-10.01%	14.21	15.60	784369	113717	18.70%
2026-04-09	15.39	15.79	-0.08	-0.50%	15.08	16.28	985373	153857	23.49%
2026-04-08	15.85	15.87	-1.74	-9.88%	15.85	17.48	1320375	215505	31.48%
2026-04-07	17.61	17.61	1.60	9.99%	16.90	17.61	472495	82928	11.26%
2026-04-03	15.56	16.01	0.11	0.69%	15.56	16.11	990963	157744	23.62%
2026-04-02	15.50	15.90	0.60	3.92%	15.13	15.99	978761	153347	23.33%
2026-04-01	15.08	15.30	-0.13	-0.84%	14.50	15.56	890260	134295	21.22%
2026-03-31	14.42	15.43	0.60	4.05%	13.88	15.80	1226191	184672	29.23%
2026-03-30	13.95	14.83	1.35	10.01%	13.93	14.83	394208	57031	9.40%
2026-03-27	13.09	13.48	1.23	10.04%	12.45	13.48	661552	86924	15.77%
2026-03-26	13.31	12.25	-1.36	-9.99%	12.25	13.48	861258	109142	20.53%
2026-03-25	13.17	13.61	0.82	6.41%	12.88	13.98	887963	119099	21.17%
2026-03-24	13.17	12.79	-0.36	-2.74%	12.25	13.50	736353	93651	17.55%
2026-03-23	12.52	13.15	0.02	0.15%	11.90	13.72	757101	98341	18.05%
2026-03-20	13.50	13.13	-0.87	-6.21%	12.60	14.00	883927	117366	21.07%
2026-03-19	13.40	14.00	0.40	2.94%	13.10	14.27	988449	136406	23.56%
2026-03-18	13.76	13.60	0.18	1.34%	12.51	14.00	1202694	158817	28.67%
2026-03-17	12.55	13.42	1.22	10.00%	12.21	13.42	963352	124294	22.96%
2026-03-16	11.12	12.20	1.11	10.01%	10.66	12.20	1305608	153117	31.12%
2026-03-13	10.59	11.09	1.01	10.02%	10.45	11.09	389991	42479	9.30%
2026-03-12	9.13	10.08	0.92	10.04%	9.13	10.08	834597	81994	19.90%
2026-03-11	8.60	9.16	0.45	5.17%	8.43	9.58	1174800	109036	28.01%
2026-03-10	8.83	8.71	-0.20	-2.24%	8.54	9.11	775995	68355	18.50%
2026-03-09	8.68	8.91	-0.14	-1.55%	8.43	9.00	703986	61324	16.78%
2026-03-06	9.15	9.05	-0.10	-1.09%	8.70	9.25	909035	81480	21.67%
2026-03-05	9.32	9.15	0.28	3.16%	8.70	9.58	1462356	134554	34.86%
2026-03-04	7.88	8.87	0.81	10.05%	7.66	8.87	1171109	99340	27.92%
2026-03-03	8.55	8.06	-0.37	-4.39%	7.90	8.85	1401558	117789	33.41%
2026-03-02	7.07	8.43	0.77	10.05%	7.07	8.43	1239307	100645	29.54%
2026-02-27	7.83	7.66	-0.36	-4.49%	7.22	7.91	1458456	108823	34.77%
2026-02-26	7.26	8.02	0.73	10.01%	7.26	8.02	890752	68727	21.23%
2026-02-25	7.28	7.29	0.66	9.95%	6.80	7.29	1345414	96730	32.07%
2026-02-24	6.47	6.63	0.60	9.95%	6.32	6.63	232513	15259	5.54%
2026-02-13	5.49	6.03	0.55	10.04%	5.43	6.03	755890	44021	18.02%
2026-02-12	5.43	5.48	0.07	1.29%	5.33	5.51	209951	11444	5.00%
2026-02-11	5.50	5.41	-0.09	-1.64%	5.40	5.53	189149	10317	4.51%
2026-02-10	5.49	5.50	0.02	0.36%	5.44	5.55	197632	10897	4.71%
2026-02-09	5.40	5.48	0.11	2.05%	5.38	5.50	199522	10891	4.76%
2026-02-06	5.29	5.37	0.03	0.56%	5.24	5.44	198323	10683	4.73%
2026-02-05	5.30	5.34	0.04	0.75%	5.27	5.42	204084	10920	4.87%
2026-02-04	5.22	5.30	0.08	1.53%	5.18	5.35	167081	8839	3.98%
2026-02-03	5.15	5.22	0.13	2.55%	5.10	5.24	130713	6780	3.12%
2026-02-02	5.18	5.09	-0.08	-1.55%	5.09	5.25	138781	7188	3.31%
2026-01-30	5.08	5.17	0.06	1.17%	5.05	5.19	135616	6969	3.23%
2026-01-29	5.16	5.11	-0.07	-1.35%	5.10	5.27	161141	8356	3.84%
2026-01-28	5.34	5.18	-0.11	-2.08%	5.18	5.35	147501	7719	3.52%
2026-01-27	5.35	5.29	-0.04	-0.75%	5.18	5.40	138197	7283	3.29%
2026-01-26	5.54	5.33	-0.19	-3.44%	5.26	5.55	231597	12402	5.52%