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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 106.30 | 109.90 | 105.80 | 108.49 | +2.83% | 8.30 | 3.43% |
| 2026-01-15 | 105.21 | 106.37 | 104.64 | 105.50 | -0.12% | 3.32 | 1.40% |
| 2026-01-14 | 106.98 | 107.53 | 105.00 | 105.63 | -1.28% | 5.26 | 2.20% |
| 2026-01-13 | 108.58 | 108.59 | 105.75 | 107.00 | -1.46% | 5.03 | 2.09% |
| 2026-01-12 | 108.40 | 109.00 | 106.76 | 108.58 | +0.49% | 4.57 | 1.88% |
| 2026-01-09 | 106.26 | 108.49 | 106.08 | 108.05 | +1.24% | 4.36 | 1.80% |
| 2026-01-08 | 106.98 | 108.06 | 106.25 | 106.73 | -0.48% | 3.64 | 1.51% |
| 2026-01-07 | 108.15 | 108.58 | 106.70 | 107.25 | -0.78% | 3.59 | 1.48% |
| 2026-01-06 | 107.48 | 108.38 | 106.00 | 108.09 | +0.83% | 4.13 | 1.71% |
| 2026-01-05 | 106.00 | 107.49 | 105.51 | 107.20 | +2.14% | 2.90 | 1.21% |
| 2025-12-31 | 106.00 | 106.80 | 104.91 | 104.95 | -0.99% | 1.73 | 0.73% |
| 2025-12-30 | 106.22 | 107.29 | 105.15 | 106.00 | -0.80% | 2.59 | 1.09% |
| 2025-12-29 | 105.99 | 108.16 | 105.36 | 106.85 | +0.83% | 3.10 | 1.29% |
| 2025-12-26 | 105.01 | 106.94 | 105.01 | 105.97 | +0.48% | 2.38 | 1.00% |
| 2025-12-25 | 104.88 | 105.98 | 104.81 | 105.46 | -0.11% | 2.06 | 0.87% |
| 2025-12-24 | 102.93 | 105.69 | 102.75 | 105.58 | +2.55% | 3.62 | 1.54% |
| 2025-12-23 | 102.65 | 103.58 | 102.40 | 102.95 | +0.30% | 2.12 | 0.92% |
| 2025-12-22 | 101.71 | 103.54 | 101.71 | 102.64 | +0.99% | 2.59 | 1.12% |
| 2025-12-19 | 100.78 | 103.14 | 100.78 | 101.63 | +0.72% | 2.17 | 0.95% |
| 2025-12-18 | 101.25 | 101.86 | 100.86 | 100.90 | -1.06% | 1.48 | 0.65% |