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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 115.55 | 116.45 | 114.75 | 115.10 | -0.41% | 1.78 | 0.69% |
| 2025-07-21 | 118.18 | 118.20 | 114.55 | 115.57 | -2.23% | 2.86 | 1.10% |
| 2025-07-18 | 117.00 | 119.33 | 116.50 | 118.20 | -0.34% | 3.23 | 1.22% |
| 2025-07-17 | 109.85 | 119.99 | 109.61 | 118.60 | +7.97% | 6.15 | 2.35% |
| 2025-07-16 | 112.11 | 112.88 | 109.60 | 109.85 | -2.05% | 2.08 | 0.83% |
| 2025-07-15 | 112.58 | 113.44 | 111.11 | 112.15 | -0.39% | 1.58 | 0.63% |
| 2025-07-14 | 112.60 | 114.00 | 112.11 | 112.59 | +0.04% | 1.32 | 0.52% |
| 2025-07-11 | 113.54 | 113.60 | 112.03 | 112.55 | -1.34% | 1.57 | 0.62% |
| 2025-07-10 | 113.50 | 114.51 | 113.30 | 114.08 | +0.25% | 1.13 | 0.44% |
| 2025-07-09 | 113.80 | 117.00 | 113.50 | 113.80 | -0.52% | 1.69 | 0.65% |
| 2025-07-08 | 110.02 | 114.48 | 110.02 | 114.40 | +3.53% | 2.51 | 0.99% |
| 2025-07-07 | 111.58 | 111.89 | 109.99 | 110.50 | -1.71% | 1.32 | 0.53% |
| 2025-07-04 | 112.00 | 113.56 | 111.40 | 112.42 | -0.34% | 1.99 | 0.79% |
| 2025-07-03 | 109.39 | 113.16 | 108.86 | 112.80 | +3.01% | 3.06 | 1.22% |
| 2025-07-02 | 111.74 | 112.00 | 109.31 | 109.50 | -2.07% | 2.28 | 0.91% |
| 2025-07-01 | 108.80 | 113.18 | 108.51 | 111.81 | +2.49% | 2.95 | 1.17% |
| 2025-06-30 | 107.20 | 110.96 | 107.20 | 109.09 | +1.80% | 2.76 | 1.12% |
| 2025-06-27 | 106.59 | 108.35 | 105.35 | 107.16 | +0.85% | 2.21 | 0.92% |
| 2025-06-26 | 108.00 | 108.07 | 105.56 | 106.26 | -0.97% | 2.28 | 0.95% |
| 2025-06-25 | 105.50 | 108.29 | 105.30 | 107.30 | +1.71% | 1.98 | 0.82% |