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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 112.30 | 114.50 | 110.88 | 110.98 | -1.53% | 4.63 | 1.83% |
| 2026-02-12 | 109.77 | 113.06 | 108.93 | 112.70 | +2.45% | 5.45 | 2.17% |
| 2026-02-11 | 106.50 | 110.36 | 106.18 | 110.01 | +3.00% | 5.78 | 2.36% |
| 2026-02-10 | 106.00 | 108.28 | 105.66 | 106.81 | +1.17% | 3.93 | 1.63% |
| 2026-02-09 | 105.82 | 106.39 | 105.01 | 105.58 | +0.84% | 3.49 | 1.47% |
| 2026-02-06 | 105.07 | 106.49 | 104.38 | 104.70 | -1.32% | 3.48 | 1.47% |
| 2026-02-05 | 106.40 | 107.47 | 105.33 | 106.10 | -0.63% | 3.21 | 1.34% |
| 2026-02-04 | 106.88 | 106.91 | 105.30 | 106.77 | -0.54% | 3.09 | 1.30% |
| 2026-02-03 | 105.00 | 107.37 | 104.87 | 107.35 | +3.53% | 4.32 | 1.81% |
| 2026-02-02 | 107.90 | 108.88 | 103.68 | 103.69 | -4.60% | 6.26 | 2.64% |
| 2026-01-30 | 110.24 | 111.12 | 106.60 | 108.69 | -1.82% | 5.18 | 2.12% |
| 2026-01-29 | 114.70 | 114.70 | 110.44 | 110.70 | -3.50% | 6.18 | 2.45% |
| 2026-01-28 | 115.10 | 115.92 | 113.97 | 114.72 | -0.24% | 5.27 | 2.04% |
| 2026-01-27 | 115.11 | 116.85 | 112.67 | 115.00 | -0.85% | 5.63 | 2.19% |
| 2026-01-26 | 117.58 | 117.69 | 114.41 | 115.99 | -1.34% | 8.07 | 3.09% |
| 2026-01-23 | 115.15 | 118.30 | 115.10 | 117.56 | +2.72% | 6.88 | 2.62% |
| 2026-01-22 | 115.98 | 116.00 | 113.70 | 114.45 | -0.99% | 5.63 | 2.19% |
| 2026-01-21 | 110.61 | 116.28 | 110.20 | 115.59 | +3.38% | 9.25 | 3.59% |
| 2026-01-20 | 112.19 | 113.93 | 110.62 | 111.81 | +1.20% | 7.40 | 2.93% |
| 2026-01-19 | 109.50 | 111.62 | 109.11 | 110.48 | +1.83% | 6.70 | 2.69% |