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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 103.29 | 105.86 | 102.81 | 105.50 | +2.63% | 3.00 | 1.27% |
| 2025-06-23 | 101.60 | 103.18 | 100.58 | 102.80 | +0.28% | 1.72 | 0.75% |
| 2025-06-20 | 102.62 | 104.97 | 102.50 | 102.51 | -0.29% | 2.12 | 0.91% |
| 2025-06-19 | 102.57 | 105.31 | 102.10 | 102.81 | +0.14% | 1.59 | 0.68% |
| 2025-06-18 | 102.13 | 103.22 | 102.01 | 102.67 | -0.03% | 0.76 | 0.33% |
| 2025-06-17 | 103.27 | 105.85 | 102.30 | 102.70 | -0.34% | 1.54 | 0.66% |
| 2025-06-16 | 103.88 | 104.96 | 102.83 | 103.05 | -0.35% | 1.60 | 0.69% |
| 2025-06-13 | 104.00 | 104.98 | 102.20 | 103.41 | -0.84% | 1.75 | 0.75% |
| 2025-06-12 | 102.54 | 106.24 | 102.53 | 104.29 | +1.42% | 3.25 | 1.35% |
| 2025-06-11 | 99.60 | 103.76 | 99.40 | 102.83 | +3.50% | 3.38 | 1.44% |
| 2025-06-10 | 99.79 | 99.99 | 98.61 | 99.35 | -0.41% | 1.63 | 0.72% |
| 2025-06-09 | 101.93 | 102.29 | 99.39 | 99.77 | -1.68% | 2.97 | 1.29% |
| 2025-06-06 | 102.09 | 102.52 | 101.28 | 101.47 | -0.82% | 0.87 | 0.37% |
| 2025-06-05 | 101.20 | 102.93 | 99.93 | 102.31 | +1.54% | 1.30 | 0.56% |
| 2025-06-04 | 100.66 | 101.43 | 100.26 | 100.76 | +0.10% | 1.07 | 0.46% |
| 2025-06-03 | 101.07 | 102.33 | 100.16 | 100.66 | -0.70% | 1.43 | 0.62% |
| 2025-05-30 | 102.12 | 102.49 | 99.96 | 101.37 | -0.97% | 1.45 | 0.63% |
| 2025-05-29 | 99.62 | 102.68 | 99.60 | 102.36 | +2.77% | 1.92 | 0.82% |
| 2025-05-28 | 98.77 | 100.73 | 98.77 | 99.60 | +0.95% | 1.54 | 0.67% |
| 2025-05-27 | 102.56 | 102.72 | 98.31 | 98.66 | -3.27% | 1.88 | 0.82% |