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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 100.96 | 103.49 | 100.96 | 101.99 | +0.63% | 1.21 | 0.51% |
| 2025-05-23 | 102.53 | 103.34 | 101.36 | 101.36 | -1.79% | 1.26 | 0.54% |
| 2025-05-22 | 103.38 | 104.45 | 102.05 | 103.20 | -0.19% | 1.06 | 0.44% |
| 2025-05-21 | 103.30 | 103.78 | 101.87 | 103.40 | -0.10% | 1.25 | 0.53% |
| 2025-05-20 | 102.03 | 104.48 | 101.81 | 103.51 | +1.48% | 1.87 | 0.79% |
| 2025-05-19 | 104.02 | 104.05 | 100.08 | 101.99 | -1.88% | 2.18 | 0.94% |
| 2025-05-16 | 102.63 | 104.60 | 102.63 | 103.95 | +0.36% | 1.05 | 0.44% |
| 2025-05-15 | 103.28 | 103.79 | 101.94 | 103.57 | -0.04% | 1.78 | 0.76% |
| 2025-05-14 | 104.11 | 104.78 | 102.54 | 103.61 | -0.94% | 1.93 | 0.81% |
| 2025-05-13 | 105.97 | 106.64 | 104.45 | 104.59 | -0.45% | 1.86 | 0.77% |
| 2025-05-12 | 105.68 | 106.11 | 104.67 | 105.07 | +0.25% | 1.07 | 0.44% |
| 2025-05-09 | 105.53 | 106.16 | 103.39 | 104.80 | -0.76% | 1.17 | 0.49% |
| 2025-05-08 | 104.14 | 106.15 | 103.51 | 105.60 | +1.43% | 1.35 | 0.56% |
| 2025-05-07 | 105.78 | 106.76 | 103.62 | 104.11 | +0.08% | 1.46 | 0.60% |
| 2025-05-06 | 102.97 | 104.76 | 101.85 | 104.03 | +1.84% | 2.43 | 1.03% |