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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 118.00 | 119.66 | 114.80 | 115.15 | -2.42% | 7.10 | 2.71% |
| 2025-08-18 | 115.00 | 118.00 | 113.40 | 118.00 | +0.09% | 12.69 | 4.90% |
| 2025-08-15 | 113.02 | 118.88 | 112.60 | 117.89 | +4.33% | 7.20 | 2.76% |
| 2025-08-14 | 113.50 | 115.70 | 112.40 | 113.00 | +0.03% | 2.83 | 1.10% |
| 2025-08-13 | 109.71 | 114.87 | 109.71 | 112.97 | +3.11% | 4.13 | 1.63% |
| 2025-08-12 | 109.00 | 110.94 | 108.61 | 109.56 | +0.15% | 1.78 | 0.72% |
| 2025-08-11 | 108.20 | 109.49 | 108.20 | 109.40 | +1.12% | 2.12 | 0.86% |
| 2025-08-08 | 109.18 | 109.97 | 108.01 | 108.19 | -1.09% | 1.72 | 0.70% |
| 2025-08-07 | 111.50 | 112.19 | 109.32 | 109.38 | -1.82% | 2.40 | 0.97% |
| 2025-08-06 | 109.01 | 111.99 | 108.65 | 111.41 | +1.81% | 2.45 | 0.98% |
| 2025-08-05 | 109.20 | 109.55 | 108.61 | 109.43 | +0.39% | 1.26 | 0.51% |
| 2025-08-04 | 109.99 | 111.18 | 108.28 | 109.00 | -0.98% | 2.18 | 0.89% |
| 2025-08-01 | 109.22 | 111.45 | 109.08 | 110.08 | +0.14% | 1.49 | 0.60% |
| 2025-07-31 | 111.66 | 113.70 | 109.51 | 109.93 | -1.55% | 2.51 | 1.00% |
| 2025-07-30 | 112.57 | 113.18 | 110.70 | 111.66 | -0.82% | 2.07 | 0.82% |
| 2025-07-29 | 112.81 | 113.56 | 111.70 | 112.58 | -0.46% | 1.80 | 0.71% |
| 2025-07-28 | 114.53 | 115.15 | 112.65 | 113.10 | -1.03% | 2.32 | 0.91% |
| 2025-07-25 | 114.10 | 115.77 | 113.18 | 114.28 | +0.16% | 1.78 | 0.69% |
| 2025-07-24 | 114.65 | 115.92 | 113.63 | 114.10 | -0.48% | 2.74 | 1.07% |
| 2025-07-23 | 114.88 | 115.88 | 113.40 | 114.65 | -0.39% | 2.10 | 0.81% |