法 尔 胜

000890
🏛️ 中国 →
4.44
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 3.86 3.87 3.83 3.85 1.7M
2022-12-29 3.85 3.88 3.78 3.84 3.2M
2022-12-28 3.91 3.92 3.83 3.85 2.0M
2022-12-27 3.88 3.95 3.86 3.93 2.9M
2022-12-26 3.92 3.92 3.82 3.90 2.4M
2022-12-23 3.86 3.96 3.81 3.88 3.6M
2022-12-22 4.02 4.02 3.85 3.86 3.9M
2022-12-21 3.99 4.01 3.93 3.98 2.9M
2022-12-20 4.03 4.04 3.91 3.98 2.3M
2022-12-19 4.12 4.12 3.96 4.02 4.2M
2022-12-16 4.26 4.26 4.09 4.12 3.1M
2022-12-15 4.16 4.27 4.14 4.23 3.6M
2022-12-14 4.18 4.20 4.12 4.17 2.5M
2022-12-13 4.10 4.19 4.09 4.18 3.1M
2022-12-12 4.14 4.16 4.07 4.09 3.4M
2022-12-09 4.16 4.16 4.10 4.11 2.8M
2022-12-08 4.17 4.18 4.12 4.14 2.7M
2022-12-07 4.24 4.24 4.15 4.18 2.7M
2022-12-06 4.25 4.33 4.21 4.22 3.2M
2022-12-05 4.30 4.33 4.23 4.29 3.9M
2022-12-02 4.20 4.29 4.18 4.26 3.3M
2022-12-01 4.20 4.26 4.20 4.21 4.3M
2022-11-30 4.17 4.22 4.15 4.17 3.5M
2022-11-29 4.17 4.23 4.10 4.17 3.6M
2022-11-28 4.14 4.17 4.06 4.13 3.5M
2022-11-25 4.20 4.20 4.11 4.13 2.2M
2022-11-24 4.20 4.27 4.13 4.17 3.5M
2022-11-23 4.17 4.19 4.03 4.14 6.8M
2022-11-22 4.32 4.35 4.21 4.23 4.3M
2022-11-21 4.25 4.34 4.22 4.29 4.4M
2022-11-18 4.40 4.40 4.24 4.25 5.8M
2022-11-17 4.32 4.38 4.32 4.35 4.4M
2022-11-16 4.31 4.33 4.28 4.33 3.0M
2022-11-15 4.31 4.34 4.27 4.31 3.3M
2022-11-14 4.25 4.35 4.24 4.31 5.3M
2022-11-11 4.27 4.30 4.21 4.25 3.5M
2022-11-10 4.23 4.28 4.18 4.22 3.4M
2022-11-09 4.25 4.27 4.21 4.26 3.4M
2022-11-08 4.22 4.25 4.16 4.24 3.3M
2022-11-07 4.14 4.21 4.10 4.20 4.1M
2022-11-04 4.12 4.14 4.05 4.13 3.5M
2022-11-03 4.08 4.10 4.00 4.05 2.9M
2022-11-02 4.05 4.12 4.01 4.09 4.2M
2022-11-01 4.01 4.07 3.98 4.05 3.7M
2022-10-31 4.02 4.08 3.96 4.02 3.2M
2022-10-28 4.15 4.17 3.94 3.95 4.8M
2022-10-27 4.17 4.22 4.15 4.16 3.4M
2022-10-26 4.12 4.25 4.12 4.21 3.0M
2022-10-25 4.18 4.23 4.08 4.13 3.4M
2022-10-24 4.29 4.34 4.17 4.18 4.1M
2022-10-21 4.27 4.34 4.26 4.29 2.6M
2022-10-20 4.30 4.30 4.20 4.30 4.4M
2022-10-19 4.25 4.34 4.25 4.31 3.8M
2022-10-18 4.25 4.34 4.25 4.27 5.1M
2022-10-17 4.17 4.28 4.17 4.26 4.8M
2022-10-14 4.21 4.26 4.11 4.22 4.4M
2022-10-13 4.13 4.25 4.12 4.17 9.1M
2022-10-12 3.97 4.37 3.92 4.29 12.1M
2022-10-11 3.92 3.98 3.87 3.97 2.9M
2022-10-10 4.01 4.07 3.90 3.92 3.3M
2022-09-30 4.09 4.11 3.99 4.00 3.3M
2022-09-29 4.13 4.17 4.05 4.07 3.7M
2022-09-28 4.22 4.27 4.06 4.07 3.9M
2022-09-27 4.16 4.24 4.12 4.21 4.1M
2022-09-26 4.20 4.22 4.10 4.11 3.3M
2022-09-23 4.38 4.39 4.21 4.25 4.3M
2022-09-22 4.36 4.43 4.35 4.37 2.4M
2022-09-21 4.35 4.40 4.28 4.40 3.1M
2022-09-20 4.30 4.39 4.30 4.33 2.5M
2022-09-19 4.33 4.38 4.28 4.30 3.0M
2022-09-16 4.50 4.50 4.33 4.33 4.4M
2022-09-15 4.57 4.62 4.43 4.49 5.1M
2022-09-14 4.58 4.61 4.53 4.57 4.4M
2022-09-13 4.66 4.71 4.59 4.63 4.4M
2022-09-09 4.64 4.68 4.59 4.67 4.5M
2022-09-08 4.70 4.71 4.62 4.64 3.9M
2022-09-07 4.71 4.75 4.64 4.67 5.4M
2022-09-06 4.82 4.82 4.71 4.73 6.4M
2022-09-05 4.80 4.84 4.72 4.79 5.3M
2022-09-02 4.60 4.80 4.60 4.78 7.8M
2022-09-01 4.63 4.69 4.56 4.63 5.8M
2022-08-31 4.76 4.93 4.61 4.62 9.1M
2022-08-30 4.79 5.00 4.77 4.83 12.1M
2022-08-29 4.53 4.78 4.52 4.76 8.5M
2022-08-26 4.70 4.83 4.64 4.65 10.1M
2022-08-25 5.04 5.05 4.55 4.79 22.7M
2022-08-24 4.90 5.05 4.84 5.01 25.8M
2022-08-23 4.80 4.91 4.77 4.90 9.3M
2022-08-22 4.88 4.92 4.82 4.85 9.4M
2022-08-19 4.91 4.92 4.77 4.89 14.0M
2022-08-18 4.83 4.98 4.81 4.88 16.8M
2022-08-17 4.89 5.05 4.84 4.88 24.4M
2022-08-16 5.05 5.27 4.92 4.96 55.1M
2022-08-15 4.60 5.05 4.52 5.05 25.4M
2022-08-12 4.53 4.59 4.48 4.59 8.1M
2022-08-11 4.51 4.53 4.45 4.52 7.5M
2022-08-10 4.49 4.50 4.44 4.48 8.1M
2022-08-09 4.54 4.58 4.50 4.52 6.9M
2022-08-08 4.51 4.55 4.45 4.55 7.8M
2022-08-05 4.61 4.63 4.46 4.51 8.5M
2022-08-04 4.50 4.58 4.48 4.58 8.5M
2022-08-03 4.45 4.66 4.44 4.50 17.0M
2022-08-02 4.78 4.78 4.42 4.43 21.7M
2022-08-01 4.67 4.82 4.67 4.78 18.0M
2022-07-29 4.85 4.89 4.71 4.72 25.3M
2022-07-28 4.80 4.96 4.74 4.89 36.1M
2022-07-27 4.75 4.86 4.74 4.78 28.3M
2022-07-26 4.91 4.95 4.61 4.82 50.0M
2022-07-25 5.02 5.55 4.97 5.00 72.5M
2022-07-22 6.10 6.24 5.19 5.28 92.2M
2022-07-21 5.51 5.67 5.32 5.67 63.9M
2022-07-20 4.83 5.15 4.65 5.15 20.2M
2022-07-19 4.24 4.68 4.24 4.68 16.3M
2022-07-18 4.09 4.27 4.09 4.25 3.5M
2022-07-15 4.22 4.29 4.09 4.09 2.6M
2022-07-14 4.16 4.32 4.16 4.27 2.7M
2022-07-13 4.16 4.22 4.09 4.19 2.3M
2022-07-12 4.18 4.19 4.11 4.12 1.4M
2022-07-11 4.18 4.18 4.09 4.17 1.9M
2022-07-08 4.15 4.19 4.12 4.14 1.8M
2022-07-07 4.15 4.19 4.08 4.15 1.7M
2022-07-06 4.22 4.27 4.10 4.12 2.5M
2022-07-05 4.27 4.28 4.19 4.22 2.2M
2022-07-04 4.25 4.29 4.22 4.27 1.3M
2022-07-01 4.26 4.27 4.20 4.25 1.7M
2022-06-30 4.24 4.29 4.22 4.23 2.1M
2022-06-29 4.38 4.38 4.23 4.24 3.0M
2022-06-28 4.28 4.38 4.25 4.35 3.3M
2022-06-27 4.40 4.45 4.28 4.28 3.8M
2022-06-24 4.39 4.49 4.26 4.40 5.6M
2022-06-23 4.42 4.68 4.32 4.36 8.9M
2022-06-22 4.27 4.29 4.22 4.25 1.3M
2022-06-21 4.28 4.30 4.21 4.27 1.9M
2022-06-20 4.10 4.32 4.10 4.29 4.3M
2022-06-17 4.13 4.13 4.07 4.10 1.4M
2022-06-16 4.10 4.17 4.10 4.14 1.6M
2022-06-15 4.14 4.17 4.10 4.10 1.9M
2022-06-14 4.15 4.23 4.05 4.17 2.3M
2022-06-13 4.22 4.28 4.10 4.15 3.5M
2022-06-10 4.03 4.32 3.96 4.25 5.5M
2022-06-09 4.09 4.09 3.99 4.01 1.1M
2022-06-08 4.09 4.13 4.00 4.05 1.3M
2022-06-07 4.12 4.16 4.03 4.09 1.9M
2022-06-06 4.09 4.15 4.06 4.12 2.1M
2022-06-02 4.03 4.12 4.03 4.07 1.3M
2022-06-01 4.05 4.11 4.04 4.06 1.5M
2022-05-31 4.05 4.10 4.02 4.07 1.3M
2022-05-30 4.07 4.07 3.99 4.06 1.6M
2022-05-27 4.05 4.05 3.97 4.03 1.5M
2022-05-26 3.94 4.02 3.91 4.00 1.5M
2022-05-25 3.89 3.96 3.78 3.94 2.3M
2022-05-24 3.95 4.01 3.81 3.84 2.2M
2022-05-23 3.95 3.99 3.88 3.98 2.0M
2022-05-20 3.93 3.93 3.85 3.90 1.8M
2022-05-19 3.81 3.91 3.79 3.86 1.7M
2022-05-18 3.87 3.88 3.82 3.86 2.1M
2022-05-17 3.84 3.87 3.78 3.82 1.8M
2022-05-16 3.79 3.93 3.79 3.84 1.9M
2022-05-13 3.79 3.88 3.78 3.82 2.2M
2022-05-12 3.70 3.79 3.68 3.79 1.7M
2022-05-11 3.76 3.82 3.71 3.72 2.7M
2022-05-10 3.70 3.77 3.63 3.73 2.2M
2022-05-09 3.68 3.73 3.63 3.70 1.5M
2022-05-06 3.72 3.73 3.60 3.66 2.1M
2022-05-05 3.72 3.82 3.65 3.78 2.7M
2022-04-29 3.64 3.79 3.58 3.78 2.4M
2022-04-28 3.78 3.84 3.60 3.64 2.1M
2022-04-27 3.66 3.78 3.52 3.78 3.4M
2022-04-26 3.91 3.97 3.65 3.71 3.4M
2022-04-25 4.37 4.37 3.93 3.93 5.2M
2022-04-22 4.36 4.42 4.20 4.37 2.7M
2022-04-21 4.47 4.52 4.30 4.30 4.1M
2022-04-20 4.53 4.56 4.45 4.46 5.8M
2022-04-19 5.04 5.07 4.50 4.63 13.1M
2022-04-18 4.30 4.83 4.30 4.80 8.8M
2022-04-15 4.76 4.76 4.42 4.58 8.7M
2022-04-14 4.52 4.89 4.46 4.89 3.9M
2022-04-13 4.53 4.57 4.45 4.52 3.7M
2022-04-12 4.48 4.54 4.36 4.54 4.2M
2022-04-11 4.52 4.52 4.37 4.49 2.3M
2022-04-08 4.55 4.55 4.43 4.51 1.8M
2022-04-07 4.61 4.61 4.51 4.52 1.6M
2022-04-06 4.55 4.64 4.49 4.62 3.0M
2022-04-01 4.50 4.57 4.40 4.55 3.0M
2022-03-31 4.43 4.53 4.38 4.53 3.0M
2022-03-30 4.44 4.45 4.35 4.43 1.8M
2022-03-29 4.50 4.50 4.40 4.42 1.4M
2022-03-28 4.53 4.53 4.37 4.47 2.2M
2022-03-25 4.43 4.55 4.43 4.46 1.5M
2022-03-24 4.53 4.55 4.43 4.46 1.9M
2022-03-23 4.46 4.57 4.46 4.53 2.4M
2022-03-22 4.47 4.53 4.43 4.49 2.2M
2022-03-21 4.46 4.51 4.43 4.47 1.5M
2022-03-18 4.36 4.43 4.32 4.43 1.7M
2022-03-17 4.31 4.43 4.31 4.34 2.1M
2022-03-16 4.38 4.41 4.16 4.31 3.7M
2022-03-15 4.52 4.53 4.32 4.32 2.7M
2022-03-14 4.60 4.65 4.52 4.54 1.5M
2022-03-11 4.55 4.63 4.50 4.63 1.8M
2022-03-10 4.65 4.68 4.59 4.60 1.8M
2022-03-09 4.57 4.63 4.40 4.56 3.1M
2022-03-08 4.71 4.77 4.54 4.58 2.8M
2022-03-07 4.72 4.85 4.68 4.72 2.6M
2022-03-04 4.75 4.83 4.72 4.77 3.1M
2022-03-03 4.79 4.94 4.78 4.81 4.2M
2022-03-02 4.73 4.77 4.68 4.77 1.8M
2022-03-01 4.70 4.75 4.69 4.73 1.8M
2022-02-28 4.65 4.73 4.56 4.70 1.7M
2022-02-25 4.63 4.74 4.62 4.69 2.3M
2022-02-24 4.75 4.75 4.55 4.61 3.2M
2022-02-23 4.72 4.74 4.67 4.74 1.4M
2022-02-22 4.70 4.74 4.67 4.72 1.7M
2022-02-21 4.65 4.74 4.64 4.72 2.2M
2022-02-18 4.63 4.69 4.62 4.67 1.6M
2022-02-17 4.65 4.71 4.63 4.65 1.5M
2022-02-16 4.58 4.69 4.57 4.67 1.8M
2022-02-15 4.61 4.63 4.55 4.61 1.3M
2022-02-14 4.64 4.68 4.56 4.61 1.6M
2022-02-11 4.70 4.73 4.58 4.59 1.6M
2022-02-10 4.64 4.71 4.61 4.69 2.1M
2022-02-09 4.61 4.69 4.61 4.66 2.2M
2022-02-08 4.49 4.66 4.49 4.65 2.7M
2022-02-07 4.41 4.58 4.41 4.52 2.5M
2022-01-28 4.39 4.46 4.35 4.41 1.7M
2022-01-27 4.46 4.47 4.35 4.39 2.0M
2022-01-26 4.46 4.46 4.38 4.45 1.4M
2022-01-25 4.53 4.54 4.36 4.36 1.9M
2022-01-24 4.47 4.56 4.46 4.51 1.4M
2022-01-21 4.45 4.58 4.45 4.50 2.8M
2022-01-20 4.63 4.67 4.45 4.45 4.3M
2022-01-19 4.78 4.79 4.60 4.62 5.9M
2022-01-18 5.15 5.25 4.69 4.77 12.7M
2022-01-17 4.69 5.25 4.69 5.00 15.8M
2022-01-14 4.90 4.90 4.74 4.77 4.5M
2022-01-13 4.82 5.05 4.71 4.91 6.4M
2022-01-12 4.73 4.81 4.68 4.81 2.7M
2022-01-11 4.69 4.75 4.68 4.70 2.0M
2022-01-10 4.69 4.80 4.66 4.68 3.6M
2022-01-07 4.77 4.90 4.65 4.76 5.9M
2022-01-06 4.91 4.91 4.62 4.71 4.1M
2022-01-05 4.68 4.71 4.57 4.60 2.4M
2022-01-04 4.60 4.79 4.55 4.70 5.2M