法拉电子 sh.600563
174.20
+10.00%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 160.00 | 174.20 | 160.00 | 174.20 | +10.00% | 28.85 | 7.60% |
| 2026-05-21 | 168.00 | 171.67 | 156.19 | 158.36 | -2.46% | 37.87 | 10.17% |
| 2026-05-20 | 150.55 | 162.36 | 150.55 | 162.36 | +10.00% | 12.40 | 3.44% |
| 2026-05-19 | 132.58 | 147.60 | 131.00 | 147.60 | +10.00% | 19.16 | 6.02% |
| 2026-05-18 | 132.80 | 135.88 | 131.45 | 134.18 | +0.16% | 8.74 | 2.90% |
| 2026-05-15 | 130.90 | 138.67 | 127.25 | 133.97 | +2.37% | 13.25 | 4.42% |
| 2026-05-14 | 134.95 | 135.28 | 128.91 | 130.87 | -1.38% | 10.56 | 3.57% |
| 2026-05-13 | 125.33 | 134.60 | 124.08 | 132.70 | +5.29% | 14.06 | 4.80% |
| 2026-05-12 | 129.00 | 130.93 | 124.50 | 126.03 | -2.07% | 8.19 | 2.89% |
| 2026-05-11 | 123.81 | 131.00 | 123.65 | 128.70 | +4.63% | 15.11 | 5.24% |
| 2026-05-08 | 123.80 | 124.80 | 121.88 | 123.00 | -0.91% | 6.55 | 2.37% |
| 2026-05-07 | 122.66 | 125.60 | 122.21 | 124.13 | +1.21% | 7.78 | 2.79% |
| 2026-05-06 | 118.99 | 123.85 | 118.88 | 122.65 | +3.92% | 11.66 | 4.23% |
| 2026-04-30 | 117.16 | 120.45 | 117.10 | 118.02 | +2.45% | 8.18 | 3.06% |
| 2026-04-29 | 113.00 | 116.66 | 112.78 | 115.20 | +0.62% | 5.70 | 2.20% |
| 2026-04-28 | 117.20 | 118.38 | 112.97 | 114.49 | -3.30% | 9.24 | 3.58% |
| 2026-04-27 | 119.80 | 119.87 | 117.11 | 118.40 | -1.20% | 5.38 | 2.02% |
| 2026-04-24 | 118.15 | 122.74 | 118.10 | 119.84 | +0.57% | 6.99 | 2.57% |
| 2026-04-23 | 124.07 | 124.16 | 118.48 | 119.16 | -4.29% | 11.25 | 4.16% |
| 2026-04-22 | 123.26 | 124.68 | 121.99 | 124.50 | +0.88% | 7.68 | 2.77% |