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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 126.17 | 126.18 | 123.20 | 123.42 | -2.05% | 7.96 | 2.86% |
| 2026-04-20 | 127.34 | 127.34 | 124.89 | 126.00 | -1.05% | 7.78 | 2.75% |
| 2026-04-17 | 123.02 | 127.89 | 123.02 | 127.34 | +2.94% | 10.59 | 3.73% |
| 2026-04-16 | 122.57 | 124.82 | 122.57 | 123.70 | +0.39% | 7.42 | 2.67% |
| 2026-04-15 | 126.67 | 127.27 | 122.31 | 123.22 | -2.42% | 11.24 | 4.01% |
| 2026-04-14 | 120.01 | 126.31 | 118.99 | 126.27 | +5.76% | 13.31 | 4.83% |
| 2026-04-13 | 118.49 | 121.50 | 118.20 | 119.39 | -0.51% | 6.58 | 2.44% |
| 2026-04-10 | 120.98 | 122.49 | 119.42 | 120.00 | -0.22% | 8.81 | 3.24% |
| 2026-04-09 | 119.01 | 120.68 | 117.67 | 120.26 | -0.68% | 9.69 | 3.61% |
| 2026-04-08 | 119.39 | 121.30 | 118.95 | 121.08 | +3.80% | 9.87 | 3.64% |
| 2026-04-07 | 119.59 | 120.08 | 115.68 | 116.65 | -2.12% | 8.51 | 3.22% |
| 2026-04-03 | 123.66 | 124.27 | 119.17 | 119.18 | -3.62% | 8.55 | 3.14% |
| 2026-04-02 | 130.57 | 130.58 | 122.60 | 123.66 | -4.55% | 10.58 | 3.74% |
| 2026-04-01 | 127.76 | 132.88 | 125.53 | 129.55 | +3.71% | 13.83 | 4.74% |
| 2026-03-31 | 131.78 | 132.40 | 124.65 | 124.91 | -5.73% | 15.10 | 5.29% |
| 2026-03-30 | 135.53 | 138.78 | 130.00 | 132.50 | -7.13% | 20.32 | 6.73% |
| 2026-03-27 | 133.50 | 143.03 | 133.01 | 142.68 | +5.78% | 18.41 | 5.90% |
| 2026-03-26 | 136.69 | 137.78 | 133.70 | 134.88 | -1.38% | 12.10 | 3.97% |
| 2026-03-25 | 132.00 | 139.33 | 130.90 | 136.77 | +7.54% | 21.36 | 7.01% |
| 2026-03-24 | 122.10 | 127.98 | 120.18 | 127.18 | +5.96% | 13.95 | 5.01% |