法尔胜
sz000890 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.73
涨跌幅
-2.60%
成交量
8,995,400 股
成交额
61,106,156 元
换手率
2.14%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.84 | 6.73 | 6.93 | 6.72 | -2.60% | 8,995,400 | 61,106,156 | 2.14 |
| 2026-10-13 | 6.67 | 6.91 | 6.95 | 6.52 | +2.07% | 14,403,200 | 97,486,728 | 3.43 |
| 2026-10-12 | 6.98 | 6.77 | 6.99 | 6.76 | -3.29% | 11,504,800 | 78,594,376 | 2.74 |
| 2026-10-09 | 6.93 | 7.00 | 7.03 | 6.62 | +1.01% | 17,009,900 | 116,137,536 | 4.05 |
| 2026-10-08 | 7.01 | 6.93 | 7.19 | 6.87 | -0.43% | 14,233,900 | 100,014,800 | 3.39 |
| 2026-09-30 | 7.16 | 6.96 | 7.16 | 6.93 | -1.69% | 10,088,200 | 70,589,576 | 2.40 |
| 2026-09-29 | 7.03 | 7.08 | 7.17 | 6.95 | +0.85% | 15,120,100 | 107,448,768 | 3.60 |
| 2026-09-28 | 7.35 | 7.02 | 7.41 | 6.87 | -4.49% | 18,624,600 | 131,017,928 | 4.44 |
| 2026-09-24 | 7.40 | 7.35 | 7.45 | 7.30 | -0.94% | 17,007,300 | 125,249,288 | 4.05 |
| 2026-09-23 | 7.80 | 7.42 | 7.85 | 7.41 | -5.24% | 22,413,900 | 168,712,288 | 5.34 |
| 2026-09-22 | 8.00 | 7.83 | 8.05 | 7.78 | -1.51% | 20,530,700 | 161,569,456 | 4.89 |
| 2026-09-21 | 7.73 | 7.95 | 8.06 | 7.69 | +3.52% | 27,640,400 | 219,294,464 | 6.59 |
| 2026-09-18 | 7.71 | 7.68 | 7.79 | 7.63 | +0.66% | 25,893,600 | 199,682,416 | 6.17 |
| 2026-09-17 | 7.57 | 7.63 | 7.73 | 7.48 | +0.39% | 31,654,700 | 240,766,144 | 7.55 |
| 2026-09-16 | 7.31 | 7.60 | 7.70 | 7.28 | +2.15% | 41,963,900 | 317,343,232 | 10.00 |
| 2026-09-15 | 7.70 | 7.44 | 7.76 | 7.40 | -5.10% | 43,667,600 | 329,060,448 | 10.41 |
| 2026-09-14 | 8.28 | 7.84 | 8.28 | 7.72 | -6.44% | 56,451,100 | 447,820,800 | 13.46 |
| 2026-09-11 | 8.39 | 8.38 | 9.27 | 8.05 | -0.59% | 83,396,600 | 717,077,568 | 19.88 |
| 2026-09-10 | 8.77 | 8.43 | 8.86 | 8.42 | -5.70% | 48,308,500 | 413,598,592 | 11.52 |
| 2026-09-09 | 9.37 | 8.94 | 9.40 | 8.90 | -2.40% | 82,203,300 | 749,551,680 | 19.60 |
| 2026-09-08 | 8.32 | 9.16 | 9.16 | 8.23 | +9.96% | 56,741,500 | 502,817,888 | 13.53 |
| 2026-09-07 | 8.51 | 8.33 | 8.61 | 8.32 | -2.12% | 38,146,300 | 319,921,952 | 9.09 |
| 2026-09-04 | 8.74 | 8.51 | 8.79 | 8.45 | -2.63% | 52,008,000 | 448,157,536 | 12.40 |
| 2026-09-03 | 9.14 | 8.74 | 9.38 | 8.68 | -4.38% | 67,487,200 | 597,039,872 | 16.09 |
| 2026-09-02 | 8.82 | 9.14 | 9.42 | 8.68 | -0.22% | 88,641,900 | 804,596,352 | 21.13 |
| 2026-09-01 | 8.94 | 9.16 | 9.58 | 8.71 | +1.44% | 115,953,000 | 1,064,742,720 | 27.64 |
| 2026-08-31 | 7.98 | 9.03 | 9.38 | 7.98 | +5.00% | 119,177,700 | 1,044,589,376 | 28.41 |
| 2026-08-28 | 9.64 | 8.60 | 9.64 | 8.39 | -2.05% | 125,999,900 | 1,125,328,256 | 30.04 |
| 2026-08-27 | 8.47 | 8.78 | 8.78 | 8.46 | +10.03% | 15,151,900 | 132,042,064 | 3.61 |
| 2026-08-26 | 7.65 | 7.98 | 7.98 | 7.25 | +10.07% | 18,154,200 | 140,872,544 | 4.33 |
需要全历史数据与程序化访问？
查看 法尔胜 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000890 获取全部历史日线。