法尔胜（000890）历史行情
以下为法尔胜近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 6.980 | 6.830 | 6.990 | 6.760 | -0.170 | -2.429% | 647.05万 | 0.44亿 | 1.542% |
| 2026-10-09 | 6.930 | 7.000 | 7.030 | 6.620 | 0.070 | 1.010% | 17.01万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.010 | 6.930 | 7.190 | 6.870 | -0.030 | -0.431% | 14.23万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.160 | 6.960 | 7.160 | 6.930 | -0.120 | -1.695% | 1,008.82万 | 0.71亿 | 2.405% |
| 2026-10-06 | 7.160 | 6.960 | 7.160 | 6.930 | -0.120 | -1.695% | 1,008.82万 | 0.71亿 | 2.405% |
| 2026-10-05 | 7.160 | 6.960 | 7.160 | 6.930 | -0.120 | -1.695% | 1,008.82万 | 0.71亿 | 2.405% |
| 2026-10-02 | 7.160 | 6.960 | 7.160 | 6.930 | -0.120 | -1.695% | 1,008.82万 | 0.71亿 | 2.405% |
| 2026-10-01 | 7.160 | 6.960 | 7.160 | 6.930 | -0.120 | -1.695% | 1,008.82万 | 0.71亿 | 2.405% |
| 2026-09-30 | 7.160 | 6.960 | 7.160 | 6.930 | -0.120 | -1.695% | 10.09万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.030 | 7.080 | 7.170 | 6.950 | 0.060 | 0.855% | 15.12万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.350 | 7.020 | 7.410 | 6.870 | -0.330 | -4.490% | 18.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.400 | 7.350 | 7.450 | 7.300 | -0.070 | -0.943% | 1,700.73万 | 1.25亿 | 4.054% |
| 2026-09-24 | 7.400 | 7.350 | 7.450 | 7.300 | -0.070 | -0.943% | 17.01万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.800 | 7.420 | 7.850 | 7.410 | -0.410 | -5.236% | 22.41万 | 0.00亿 | 0.000% |
| 2026-09-22 | 8.000 | 7.830 | 8.050 | 7.780 | -0.120 | -1.509% | 20.53万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.730 | 7.950 | 8.060 | 7.690 | 0.270 | 3.516% | 27.64万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.710 | 7.680 | 7.790 | 7.630 | 0.050 | 0.655% | 25.89万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.570 | 7.630 | 7.730 | 7.480 | 0.030 | 0.395% | 31.65万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.310 | 7.600 | 7.700 | 7.280 | 0.160 | 2.151% | 41.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.700 | 7.440 | 7.760 | 7.400 | -0.400 | -5.102% | 43.67万 | 0.00亿 | 0.000% |
| 2026-09-14 | 8.280 | 7.840 | 8.280 | 7.720 | -0.540 | -6.444% | 56.45万 | 0.00亿 | 0.000% |
| 2026-09-11 | 8.390 | 8.380 | 9.270 | 8.050 | -0.050 | -0.593% | 83.40万 | 0.00亿 | 0.000% |
| 2026-09-10 | 8.770 | 8.430 | 8.860 | 8.420 | -0.510 | -5.705% | 48.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 9.370 | 8.940 | 9.400 | 8.900 | -0.220 | -2.402% | 82.20万 | 0.00亿 | 0.000% |
| 2026-09-08 | 8.320 | 9.160 | 9.160 | 8.230 | 0.830 | 9.964% | 56.74万 | 0.00亿 | 0.000% |
| 2026-09-07 | 8.510 | 8.330 | 8.610 | 8.320 | -0.180 | -2.115% | 38.15万 | 0.00亿 | 0.000% |
| 2026-09-04 | 8.740 | 8.510 | 8.790 | 8.450 | -0.230 | -2.632% | 52.01万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.140 | 8.740 | 9.380 | 8.680 | -0.400 | -4.376% | 67.49万 | 0.00亿 | 0.000% |
| 2026-09-02 | 8.820 | 9.140 | 9.420 | 8.680 | -0.020 | -0.218% | 88.64万 | 0.00亿 | 0.000% |
| 2026-09-01 | 8.940 | 9.160 | 9.580 | 8.710 | 0.130 | 1.440% | 115.95万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.980 | 9.030 | 9.380 | 7.980 | 0.430 | 5.000% | 119.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.640 | 8.600 | 9.640 | 8.390 | -0.180 | -2.050% | 126.00万 | 0.00亿 | 0.000% |
| 2026-08-27 | 8.470 | 8.780 | 8.780 | 8.460 | 0.800 | 10.025% | 15.15万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.650 | 7.980 | 7.980 | 7.250 | 0.730 | 10.069% | 18.15万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.930 | 7.250 | 7.320 | 6.920 | 0.210 | 2.983% | 10.36万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.260 | 7.040 | 7.270 | 6.930 | -0.260 | -3.562% | 12.63万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.400 | 7.300 | 7.410 | 6.960 | 0.190 | 2.672% | 15.93万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.150 | 7.110 | 7.200 | 6.970 | 0.070 | 0.994% | 7.72万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.230 | 7.040 | 7.360 | 7.020 | -0.340 | -4.607% | 10.50万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.640 | 7.380 | 7.650 | 7.340 | -0.170 | -2.252% | 9.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.470 | 7.550 | 7.550 | 7.350 | 0.200 | 2.721% | 9.54万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.500 | 7.350 | 7.510 | 7.210 | -0.080 | -1.077% | 11.84万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.700 | 7.430 | 7.870 | 7.420 | -0.240 | -3.129% | 12.37万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.390 | 7.670 | 7.680 | 7.390 | 0.210 | 2.815% | 10.95万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.560 | 7.460 | 7.560 | 7.340 | -0.120 | -1.583% | 12.10万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.360 | 7.580 | 7.590 | 7.240 | 0.210 | 2.849% | 13.77万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.430 | 7.370 | 7.470 | 7.200 | -0.110 | -1.471% | 14.71万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.480 | 7.480 | 7.550 | 7.340 | 0.050 | 0.673% | 19.13万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.240 | 7.430 | 7.450 | 7.150 | 0.190 | 2.624% | 17.04万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.160 | 7.240 | 7.290 | 7.030 | 0.130 | 1.828% | 17.35万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.830 | 7.110 | 7.160 | 6.750 | 0.380 | 5.646% | 22.89万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.500 | 6.730 | 6.820 | 6.460 | 0.380 | 5.984% | 19.06万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.660 | 6.350 | 6.800 | 6.290 | -0.300 | -4.511% | 16.06万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.630 | 6.650 | 6.740 | 6.490 | 0.030 | 0.453% | 14.83万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.650 | 6.620 | 6.890 | 6.580 | -0.100 | -1.488% | 12.78万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.300 | 6.720 | 6.770 | 6.280 | 0.320 | 5.000% | 15.64万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.540 | 6.400 | 6.660 | 6.360 | -0.280 | -4.192% | 16.73万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.260 | 6.680 | 6.710 | 6.190 | 0.410 | 6.539% | 22.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.110 | 6.270 | 6.370 | 6.060 | 0.050 | 0.804% | 17.14万 | 0.00亿 | 0.000% |
| 2026-07-21 | 6.130 | 6.220 | 6.270 | 5.560 | 0.040 | 0.647% | 24.78万 | 0.00亿 | 0.000% |
| 2026-07-20 | 6.510 | 6.180 | 6.730 | 6.090 | -0.310 | -4.777% | 19.66万 | 0.00亿 | 0.000% |
| 2026-07-17 | 6.910 | 6.490 | 7.110 | 6.380 | -0.470 | -6.753% | 16.97万 | 0.00亿 | 0.000% |
| 2026-07-16 | 6.990 | 6.960 | 7.190 | 6.930 | -0.100 | -1.416% | 14.31万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.030 | 7.060 | 7.260 | 6.910 | 0.010 | 0.142% | 13.23万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.800 | 7.050 | 7.060 | 6.610 | 0.230 | 3.372% | 18.37万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.330 | 6.820 | 7.330 | 6.800 | -0.560 | -7.588% | 20.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.010 | 7.380 | 7.560 | 7.000 | 0.300 | 4.237% | 25.02万 | 0.00亿 | 0.000% |
| 2026-07-09 | 6.980 | 7.080 | 7.160 | 6.790 | 0.010 | 0.141% | 19.27万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.230 | 7.070 | 7.230 | 6.930 | -0.080 | -1.119% | 23.91万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.490 | 7.150 | 7.730 | 7.110 | -0.380 | -5.046% | 33.20万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.020 | 7.530 | 8.020 | 7.410 | -0.590 | -7.266% | 48.11万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.900 | 8.120 | 8.900 | 8.120 | -0.900 | -9.978% | 32.09万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.160 | 9.020 | 9.020 | 8.160 | 0.820 | 10.000% | 14.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 8.110 | 8.200 | 8.350 | 8.020 | 0.140 | 1.737% | 20.01万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.980 | 8.060 | 8.090 | 7.810 | 0.090 | 1.129% | 15.91万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.930 | 7.970 | 8.030 | 7.620 | 0.040 | 0.504% | 21.99万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.240 | 7.930 | 8.340 | 7.910 | -0.330 | -3.995% | 22.81万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.450 | 8.260 | 8.610 | 8.240 | -0.200 | -2.364% | 21.32万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.830 | 8.460 | 8.830 | 8.250 | -0.450 | -5.051% | 26.32万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.880 | 8.910 | 9.080 | 8.750 | 0.020 | 0.225% | 22.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.910 | 8.890 | 9.430 | 8.630 | -0.010 | -0.112% | 29.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 9.120 | 8.900 | 9.120 | 8.810 | -0.220 | -2.412% | 24.11万 | 0.00亿 | 0.000% |
| 2026-06-17 | 9.420 | 9.120 | 9.420 | 9.100 | -0.350 | -3.696% | 28.83万 | 0.00亿 | 0.000% |
| 2026-06-16 | 9.620 | 9.470 | 9.790 | 9.300 | -0.150 | -1.559% | 26.61万 | 0.00亿 | 0.000% |
| 2026-06-15 | 9.640 | 9.620 | 9.830 | 9.470 | 0.000 | 0.000% | 27.05万 | 0.00亿 | 0.000% |
| 2026-06-12 | 9.960 | 9.620 | 9.980 | 9.410 | -0.210 | -2.136% | 33.00万 | 0.00亿 | 0.000% |
| 2026-06-11 | 9.890 | 9.830 | 10.000 | 9.580 | -0.330 | -3.248% | 41.00万 | 0.00亿 | 0.000% |
| 2026-06-10 | 9.900 | 10.160 | 10.890 | 9.900 | 0.170 | 1.702% | 66.87万 | 0.00亿 | 0.000% |
| 2026-06-09 | 10.190 | 9.990 | 10.250 | 9.730 | -0.020 | -0.200% | 29.20万 | 0.00亿 | 0.000% |
| 2026-06-08 | 10.100 | 10.010 | 10.620 | 9.940 | -0.250 | -2.437% | 33.36万 | 0.00亿 | 0.000% |
| 2026-06-05 | 10.620 | 10.260 | 11.300 | 10.120 | -0.410 | -3.843% | 40.71万 | 0.00亿 | 0.000% |
| 2026-06-04 | 10.910 | 10.670 | 11.660 | 10.610 | -0.540 | -4.817% | 46.84万 | 0.00亿 | 0.000% |
| 2026-06-03 | 11.170 | 11.210 | 11.970 | 10.960 | 0.050 | 0.448% | 67.97万 | 0.00亿 | 0.000% |
| 2026-06-02 | 10.820 | 11.160 | 11.360 | 10.420 | 0.350 | 3.238% | 61.73万 | 0.00亿 | 0.000% |
| 2026-06-01 | 10.450 | 10.810 | 11.070 | 10.330 | 0.260 | 2.464% | 29.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 10.640 | 10.550 | 10.970 | 10.380 | -0.080 | -0.753% | 36.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 10.400 | 10.630 | 10.760 | 10.320 | 0.190 | 1.820% | 28.62万 | 0.00亿 | 0.000% |
| 2026-05-27 | 10.720 | 10.440 | 10.860 | 10.340 | -0.230 | -2.156% | 29.93万 | 0.00亿 | 0.000% |
| 2026-05-26 | 11.060 | 10.670 | 11.140 | 10.450 | -0.570 | -5.071% | 42.71万 | 0.00亿 | 0.000% |
| 2026-05-25 | 11.700 | 11.240 | 11.700 | 10.850 | -0.460 | -3.932% | 52.72万 | 0.00亿 | 0.000% |
| 2026-05-22 | 11.550 | 11.700 | 11.980 | 11.480 | 0.050 | 0.429% | 40.30万 | 0.00亿 | 0.000% |
| 2026-05-21 | 12.800 | 11.650 | 12.850 | 11.570 | -1.200 | -9.339% | 64.06万 | 0.00亿 | 0.000% |
| 2026-05-20 | 11.550 | 12.850 | 12.850 | 11.060 | 1.170 | 10.017% | 65.79万 | 0.00亿 | 0.000% |
| 2026-05-19 | 12.160 | 11.680 | 12.190 | 11.450 | -0.530 | -4.341% | 43.40万 | 0.00亿 | 0.000% |
| 2026-05-18 | 12.080 | 12.210 | 12.470 | 11.920 | 0.070 | 0.577% | 34.53万 | 0.00亿 | 0.000% |
| 2026-05-15 | 12.600 | 12.140 | 12.620 | 11.890 | -0.770 | -5.964% | 51.47万 | 0.00亿 | 0.000% |
| 2026-05-14 | 14.120 | 12.910 | 14.190 | 12.900 | -1.200 | -8.505% | 69.09万 | 0.00亿 | 0.000% |
| 2026-05-13 | 13.410 | 14.110 | 14.180 | 13.270 | 0.730 | 5.456% | 77.84万 | 0.00亿 | 0.000% |
| 2026-05-12 | 13.580 | 13.380 | 13.860 | 12.870 | 0.040 | 0.300% | 74.23万 | 0.00亿 | 0.000% |
| 2026-05-11 | 14.120 | 13.340 | 14.270 | 13.200 | -0.790 | -5.591% | 76.08万 | 0.00亿 | 0.000% |
| 2026-05-08 | 14.700 | 14.130 | 14.890 | 13.880 | -1.000 | -6.609% | 84.33万 | 0.00亿 | 0.000% |
| 2026-05-07 | 16.180 | 15.130 | 17.000 | 14.510 | -0.570 | -3.631% | 109.38万 | 0.00亿 | 0.000% |
| 2026-05-06 | 15.580 | 15.700 | 16.900 | 15.300 | 0.040 | 0.255% | 83.58万 | 0.00亿 | 0.000% |
| 2026-04-30 | 16.500 | 15.660 | 16.530 | 15.480 | -1.540 | -8.953% | 89.85万 | 0.00亿 | 0.000% |
| 2026-04-29 | 16.260 | 17.200 | 17.490 | 15.950 | 1.300 | 8.176% | 90.01万 | 0.00亿 | 0.000% |
| 2026-04-28 | 16.100 | 15.900 | 16.460 | 15.270 | -0.610 | -3.695% | 82.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 16.420 | 16.510 | 17.000 | 15.800 | 0.270 | 1.663% | 82.94万 | 0.00亿 | 0.000% |
| 2026-04-24 | 16.630 | 16.240 | 17.480 | 15.650 | -0.520 | -3.103% | 109.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 16.250 | 16.760 | 16.760 | 15.780 | 1.520 | 9.974% | 116.16万 | 0.00亿 | 0.000% |
| 2026-04-22 | 14.750 | 15.240 | 15.900 | 14.130 | 0.650 | 4.455% | 113.66万 | 0.00亿 | 0.000% |
| 2026-04-21 | 13.080 | 14.590 | 14.800 | 12.850 | 1.040 | 7.675% | 92.05万 | 0.00亿 | 0.000% |
| 2026-04-20 | 12.560 | 13.550 | 13.600 | 12.310 | 1.140 | 9.186% | 79.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 12.320 | 12.410 | 12.880 | 12.200 | 0.020 | 0.161% | 57.11万 | 0.00亿 | 0.000% |
| 2026-04-16 | 12.250 | 12.390 | 12.800 | 12.000 | -0.370 | -2.900% | 70.45万 | 0.00亿 | 0.000% |
| 2026-04-15 | 11.700 | 12.760 | 12.830 | 11.370 | 0.660 | 5.455% | 96.80万 | 0.00亿 | 0.000% |
| 2026-04-14 | 12.500 | 12.100 | 12.850 | 12.000 | -1.050 | -7.985% | 90.99万 | 0.00亿 | 0.000% |
| 2026-04-13 | 13.100 | 13.150 | 13.450 | 12.790 | 0.000 | 0.000% | 65.21万 | 0.00亿 | 0.000% |
| 2026-04-10 | 15.390 | 14.210 | 15.600 | 14.210 | 0.000 | 0.000% | 78.44万 | 0.00亿 | 0.000% |
| 2026-04-09 | 15.390 | 15.790 | 16.280 | 15.080 | 0.000 | 0.000% | 98.54万 | 0.00亿 | 0.000% |
| 2026-04-08 | 15.850 | 15.870 | 17.480 | 15.850 | 0.000 | 0.000% | 132.04万 | 0.00亿 | 0.000% |
| 2026-04-07 | 17.610 | 17.610 | 17.610 | 16.900 | 0.000 | 0.000% | 47.25万 | 0.00亿 | 0.000% |
| 2026-04-03 | 15.560 | 16.010 | 16.110 | 15.560 | 0.000 | 0.000% | 99.10万 | 0.00亿 | 0.000% |
| 2026-04-02 | 15.500 | 15.900 | 15.990 | 15.130 | 0.000 | 0.000% | 97.88万 | 0.00亿 | 0.000% |
| 2026-04-01 | 15.080 | 15.300 | 15.560 | 14.500 | 0.000 | 0.000% | 89.03万 | 0.00亿 | 0.000% |