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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 122.02 | 126.30 | 119.27 | 120.03 | -3.67% | 12.17 | 4.41% |
| 2026-03-20 | 123.88 | 129.90 | 123.88 | 124.60 | +1.33% | 14.89 | 5.20% |
| 2026-03-19 | 123.08 | 125.71 | 122.37 | 122.96 | -1.21% | 12.10 | 4.35% |
| 2026-03-18 | 115.00 | 126.50 | 115.00 | 124.47 | +8.23% | 19.79 | 7.12% |
| 2026-03-17 | 118.77 | 119.25 | 114.30 | 115.00 | -2.88% | 5.29 | 2.03% |
| 2026-03-16 | 117.90 | 119.44 | 115.26 | 118.41 | +0.48% | 4.39 | 1.66% |
| 2026-03-13 | 120.01 | 121.77 | 117.40 | 117.85 | -2.64% | 5.74 | 2.14% |
| 2026-03-12 | 119.00 | 122.47 | 117.59 | 121.05 | +1.80% | 7.34 | 2.72% |
| 2026-03-11 | 117.61 | 120.50 | 117.01 | 118.91 | +1.55% | 5.97 | 2.23% |
| 2026-03-10 | 116.88 | 117.86 | 116.10 | 117.10 | +1.50% | 4.60 | 1.75% |
| 2026-03-09 | 116.88 | 116.88 | 111.61 | 115.37 | -2.10% | 7.68 | 2.99% |
| 2026-03-06 | 114.71 | 121.49 | 114.33 | 117.85 | +2.74% | 8.05 | 3.02% |
| 2026-03-05 | 115.67 | 118.28 | 114.00 | 114.71 | +0.57% | 5.56 | 2.13% |
| 2026-03-04 | 114.50 | 117.34 | 113.30 | 114.06 | -0.77% | 5.27 | 2.03% |
| 2026-03-03 | 120.80 | 120.90 | 114.88 | 114.95 | -3.70% | 7.29 | 2.77% |
| 2026-03-02 | 114.54 | 120.36 | 114.06 | 119.37 | +2.47% | 8.06 | 3.03% |
| 2026-02-27 | 117.01 | 117.85 | 115.63 | 116.49 | -1.45% | 4.98 | 1.90% |
| 2026-02-26 | 115.30 | 119.49 | 114.70 | 118.20 | +2.49% | 8.09 | 3.07% |
| 2026-02-25 | 113.82 | 115.87 | 113.70 | 115.33 | +1.33% | 4.90 | 1.89% |
| 2026-02-24 | 112.00 | 114.62 | 111.78 | 113.82 | +2.56% | 4.57 | 1.79% |