法尔胜(000890)股票信息
| 股票代码 | 000890 |
| 股票名称 | 法尔胜 |
| 最新价/元 | 3.35 |
| 涨跌额/元 | 0.24 |
| 涨跌幅/% | 7.72 |
| 买入/元 | 3.35 |
| 卖出/元 | 3.36 |
| 昨收/元 | 3.11 |
| 今开/元 | 3.14 |
| 最高/元 | 3.39 |
| 最低/元 | 3.06 |
| 成交量/手 | 566836.21 |
| 成交额/万 | 18312.42 |
| 股净值/元 | 111.67 |
| 市净率 | 223.33 |
| 总市值/万 | 140533.83 |
| 流通值/万 | 140529.50 |
| 换手率/% | 13.51 |
| 入市日期 | 1999-01-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
法尔胜(000890)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.14 | 3.35 | 0.24 | 7.72 | 566836.21 | 18312.42 | 13.51 |
| 2024-09-27 | 3.20 | 3.11 | 0.08 | 2.64 | 528823.30 | 16289.32 | 12.61 |
| 2024-09-26 | 2.75 | 3.03 | 0.28 | 10.18 | 237371.01 | 6949.30 | 5.66 |
| 2024-09-25 | 2.73 | 2.75 | 0.04 | 1.48 | 142483.45 | 3938.17 | 3.40 |
| 2024-09-24 | 2.64 | 2.71 | 0.08 | 3.04 | 126940.00 | 3408.28 | 3.03 |
| 2024-09-23 | 2.58 | 2.63 | 0.03 | 1.15 | 80774.00 | 2113.54 | 1.93 |
| 2024-09-20 | 2.60 | 2.60 | 0.01 | 0.39 | 64556.00 | 1664.51 | 1.54 |
| 2024-09-19 | 2.53 | 2.59 | 0.09 | 3.60 | 94284.10 | 2423.04 | 2.25 |
| 2024-09-18 | 2.56 | 2.50 | -0.08 | -3.10 | 79618.00 | 1990.12 | 1.90 |
| 2024-09-13 | 2.56 | 2.58 | 0.02 | 0.78 | 68031.00 | 1749.30 | 1.62 |
| 2024-09-12 | 2.59 | 2.56 | 0.00 | 0.00 | 61653.00 | 1588.93 | 1.47 |
| 2024-09-11 | 2.63 | 2.56 | -0.04 | -1.54 | 68749.00 | 1763.76 | 1.64 |
| 2024-09-10 | 2.53 | 2.60 | 0.07 | 2.77 | 97074.00 | 2491.06 | 2.31 |
| 2024-09-09 | 2.50 | 2.53 | 0.02 | 0.80 | 57457.43 | 1440.50 | 1.37 |
| 2024-09-06 | 2.58 | 2.51 | -0.04 | -1.57 | 62517.00 | 1587.75 | 1.49 |
| 2024-09-05 | 2.49 | 2.55 | 0.06 | 2.41 | 95536.00 | 2431.37 | 2.28 |
| 2024-09-04 | 2.55 | 2.49 | -0.06 | -2.35 | 71391.00 | 1793.41 | 1.70 |
| 2024-09-03 | 2.52 | 2.55 | 0.03 | 1.19 | 67241.00 | 1702.53 | 1.60 |
| 2024-09-02 | 2.53 | 2.52 | -0.01 | -0.40 | 86714.00 | 2213.15 | 2.07 |
| 2024-08-30 | 2.46 | 2.53 | 0.05 | 2.02 | 117825.00 | 2980.55 | 2.81 |
| 2024-08-29 | 2.45 | 2.48 | 0.03 | 1.22 | 76660.38 | 1873.95 | 1.83 |
| 2024-08-28 | 2.42 | 2.45 | 0.03 | 1.24 | 75436.00 | 1843.04 | 1.80 |
| 2024-08-27 | 2.45 | 2.42 | -0.04 | -1.63 | 72069.00 | 1756.81 | 1.72 |
| 2024-08-26 | 2.39 | 2.46 | 0.04 | 1.65 | 111398.00 | 2741.58 | 2.66 |
| 2024-08-23 | 2.49 | 2.42 | -0.09 | -3.59 | 111695.00 | 2734.89 | 2.66 |
| 2024-08-22 | 2.58 | 2.51 | -0.09 | -3.46 | 120415.00 | 3061.30 | 2.87 |
| 2024-08-21 | 2.69 | 2.60 | -0.07 | -2.62 | 137135.00 | 3576.37 | 3.27 |
| 2024-08-20 | 2.76 | 2.67 | -0.13 | -4.64 | 160318.00 | 4315.97 | 3.82 |
| 2024-08-19 | 2.75 | 2.80 | 0.05 | 1.82 | 250078.00 | 6767.65 | 5.96 |
| 2024-08-16 | 2.84 | 2.75 | -0.21 | -7.10 | 350426.68 | 9804.36 | 8.35 |
| 2024-08-15 | 2.84 | 2.96 | 0.02 | 0.68 | 522168.82 | 15400.13 | 12.45 |
| 2024-08-14 | 2.94 | 2.94 | 0.27 | 10.11 | 186537.45 | 5484.20 | 4.45 |
| 2024-08-13 | 2.67 | 2.67 | -0.04 | -1.48 | 250664.00 | 6572.51 | 5.98 |
| 2024-08-12 | 2.81 | 2.71 | -0.05 | -1.81 | 379238.10 | 10867.38 | 9.04 |
| 2024-08-09 | 2.65 | 2.76 | 0.06 | 2.22 | 337342.01 | 9182.64 | 8.04 |
| 2024-08-08 | 2.61 | 2.70 | 0.13 | 5.06 | 353041.11 | 9454.44 | 8.42 |
| 2024-08-07 | 2.54 | 2.57 | 0.03 | 1.18 | 121580.00 | 3095.49 | 2.90 |
| 2024-08-06 | 2.47 | 2.54 | 0.08 | 3.25 | 89127.00 | 2226.26 | 2.12 |
| 2024-08-05 | 2.55 | 2.46 | -0.08 | -3.15 | 125752.00 | 3174.02 | 3.00 |
| 2024-08-02 | 2.54 | 2.54 | -0.02 | -0.78 | 89386.00 | 2272.91 | 2.13 |
| 2024-08-01 | 2.56 | 2.56 | 0.00 | 0.00 | 123840.00 | 3161.93 | 2.95 |
| 2024-07-31 | 2.48 | 2.56 | 0.08 | 3.23 | 127382.94 | 3229.27 | 3.04 |
| 2024-07-30 | 2.46 | 2.48 | 0.03 | 1.22 | 93549.71 | 2319.32 | 2.23 |
| 2024-07-29 | 2.43 | 2.45 | 0.02 | 0.82 | 81161.00 | 1984.00 | 1.93 |
| 2024-07-26 | 2.41 | 2.43 | 0.01 | 0.41 | 89667.01 | 2175.72 | 2.14 |
| 2024-07-25 | 2.41 | 2.42 | -0.02 | -0.82 | 103250.01 | 2480.56 | 2.46 |
| 2024-07-24 | 2.50 | 2.44 | -0.04 | -1.61 | 147126.00 | 3608.34 | 3.51 |
| 2024-07-23 | 2.55 | 2.48 | -0.05 | -1.98 | 178026.00 | 4502.92 | 4.24 |
| 2024-07-22 | 2.51 | 2.53 | 0.04 | 1.61 | 253897.16 | 6369.92 | 6.05 |
| 2024-07-19 | 2.59 | 2.49 | -0.06 | -2.35 | 368297.15 | 9341.50 | 8.78 |
| 2024-07-18 | 2.38 | 2.55 | 0.23 | 9.91 | 249793.00 | 6294.26 | 5.95 |
| 2024-07-17 | 2.39 | 2.32 | -0.08 | -3.33 | 121914.69 | 2831.31 | 2.91 |
| 2024-07-16 | 2.45 | 2.40 | -0.02 | -0.83 | 71427.01 | 1717.56 | 1.70 |
| 2024-07-15 | 2.48 | 2.42 | -0.09 | -3.59 | 108375.00 | 2630.70 | 2.58 |
| 2024-07-12 | 2.53 | 2.51 | -0.02 | -0.79 | 140229.45 | 3555.75 | 3.34 |
| 2024-07-11 | 2.50 | 2.53 | 0.07 | 2.85 | 175505.00 | 4420.35 | 4.18 |
| 2024-07-10 | 2.49 | 2.46 | -0.14 | -5.39 | 181179.29 | 4511.39 | 4.32 |
| 2024-07-09 | 2.61 | 2.60 | -0.06 | -2.26 | 273478.31 | 6969.56 | 6.52 |
| 2024-07-08 | 2.74 | 2.66 | -0.04 | -1.48 | 433183.99 | 11605.72 | 10.33 |
| 2024-07-05 | 2.50 | 2.70 | 0.25 | 10.20 | 214838.10 | 5770.10 | 5.12 |
| 2024-07-04 | 2.64 | 2.45 | -0.23 | -8.58 | 238066.75 | 6057.66 | 5.68 |
| 2024-07-03 | 2.56 | 2.68 | 0.13 | 5.10 | 267587.92 | 7270.09 | 6.38 |
| 2024-07-02 | 2.45 | 2.55 | 0.09 | 3.66 | 85568.95 | 2165.88 | 2.04 |
| 2024-07-01 | 2.48 | 2.46 | -0.02 | -0.81 | 73692.19 | 1796.48 | 1.76 |
| 2024-06-28 | 2.52 | 2.48 | -0.04 | -1.59 | 51385.92 | 1294.35 | 1.22 |
| 2024-06-27 | 2.54 | 2.52 | -0.02 | -0.79 | 79245.00 | 2027.26 | 1.89 |
| 2024-06-26 | 2.41 | 2.54 | 0.11 | 4.53 | 84645.01 | 2086.58 | 2.02 |
| 2024-06-25 | 2.39 | 2.43 | 0.04 | 1.67 | 77636.98 | 1887.93 | 1.85 |
| 2024-06-24 | 2.52 | 2.39 | -0.13 | -5.16 | 83403.00 | 2012.44 | 1.99 |
| 2024-06-21 | 2.53 | 2.52 | -0.04 | -1.56 | 48885.45 | 1239.60 | 1.17 |
| 2024-06-20 | 2.67 | 2.56 | -0.11 | -4.12 | 75645.00 | 1958.14 | 1.80 |
| 2024-06-19 | 2.65 | 2.67 | 0.04 | 1.52 | 94259.90 | 2518.80 | 2.25 |
| 2024-06-18 | 2.57 | 2.63 | 0.06 | 2.34 | 84665.00 | 2216.33 | 2.02 |
| 2024-06-17 | 2.64 | 2.57 | -0.06 | -2.28 | 59606.00 | 1538.26 | 1.42 |
| 2024-06-14 | 2.64 | 2.63 | 0.02 | 0.77 | 62563.10 | 1633.35 | 1.49 |
| 2024-06-13 | 2.69 | 2.61 | -0.08 | -2.97 | 75569.00 | 1993.19 | 1.80 |
| 2024-06-12 | 2.63 | 2.69 | 0.10 | 3.86 | 93036.00 | 2488.35 | 2.22 |
| 2024-06-11 | 2.58 | 2.59 | -0.03 | -1.15 | 78123.81 | 2006.52 | 1.86 |
| 2024-06-07 | 2.53 | 2.62 | 0.16 | 6.50 | 130435.00 | 3385.52 | 3.11 |
| 2024-06-06 | 2.63 | 2.46 | -0.18 | -6.82 | 138511.00 | 3451.66 | 3.30 |
| 2024-06-05 | 2.72 | 2.64 | -0.08 | -2.94 | 71448.90 | 1890.58 | 1.70 |
| 2024-06-04 | 2.81 | 2.72 | -0.09 | -3.20 | 123435.98 | 3326.27 | 2.94 |
| 2024-06-03 | 2.92 | 2.81 | -0.12 | -4.10 | 100166.00 | 2851.54 | 2.39 |
| 2024-05-31 | 2.91 | 2.93 | 0.00 | 0.00 | 58769.00 | 1724.32 | 1.40 |
| 2024-05-30 | 2.96 | 2.93 | -0.03 | -1.01 | 59951.00 | 1766.76 | 1.43 |
| 2024-05-29 | 2.95 | 2.96 | -0.01 | -0.34 | 61575.45 | 1837.02 | 1.47 |
| 2024-05-28 | 2.98 | 2.97 | -0.03 | -1.00 | 61209.00 | 1826.35 | 1.46 |
| 2024-05-27 | 3.02 | 3.00 | -0.02 | -0.66 | 81921.00 | 2433.13 | 1.95 |
| 2024-05-24 | 3.07 | 3.02 | -0.02 | -0.66 | 73893.00 | 2255.66 | 1.76 |
| 2024-05-23 | 3.13 | 3.04 | -0.07 | -2.25 | 98122.00 | 3003.13 | 2.34 |
| 2024-05-22 | 3.06 | 3.11 | 0.05 | 1.63 | 138966.96 | 4315.52 | 3.31 |
| 2024-05-21 | 3.09 | 3.06 | -0.03 | -0.97 | 174509.01 | 5298.43 | 4.16 |
| 2024-05-20 | 2.91 | 3.09 | -0.03 | -0.96 | 287145.03 | 8804.34 | 6.85 |
| 2024-05-17 | 3.49 | 3.12 | -0.35 | -10.09 | 386953.00 | 12382.24 | 9.22 |
| 2024-05-16 | 3.42 | 3.47 | 0.05 | 1.46 | 73942.00 | 2568.16 | 1.76 |
| 2024-05-15 | 3.42 | 3.42 | 0.00 | 0.00 | 78227.86 | 2688.07 | 1.86 |
| 2024-05-14 | 3.35 | 3.42 | 0.08 | 2.40 | 84966.98 | 2889.02 | 2.03 |
| 2024-05-13 | 3.45 | 3.34 | -0.12 | -3.47 | 84005.01 | 2829.59 | 2.00 |
| 2024-05-10 | 3.55 | 3.46 | -0.05 | -1.43 | 83575.07 | 2907.88 | 1.99 |
| 2024-05-09 | 3.49 | 3.51 | 0.04 | 1.15 | 99467.97 | 3510.39 | 2.37 |
日K线
周K线
月K线
