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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 100.28 | 102.10 | 99.65 | 101.98 | +1.70% | 2.52 | 1.11% |
| 2025-12-16 | 101.68 | 101.69 | 99.80 | 100.28 | -1.32% | 2.57 | 1.14% |
| 2025-12-15 | 102.20 | 102.66 | 101.56 | 101.62 | -1.00% | 1.98 | 0.86% |
| 2025-12-12 | 102.55 | 102.95 | 101.81 | 102.65 | +0.10% | 2.63 | 1.14% |
| 2025-12-11 | 104.03 | 104.44 | 102.55 | 102.55 | -1.41% | 2.43 | 1.04% |
| 2025-12-10 | 104.60 | 104.61 | 102.71 | 104.02 | -0.55% | 3.02 | 1.30% |
| 2025-12-09 | 103.57 | 105.88 | 103.20 | 104.60 | +0.57% | 3.70 | 1.57% |
| 2025-12-08 | 103.25 | 104.50 | 102.53 | 104.01 | +0.75% | 3.10 | 1.33% |
| 2025-12-05 | 100.96 | 103.40 | 100.05 | 103.24 | +2.24% | 4.51 | 1.97% |
| 2025-12-04 | 101.56 | 101.78 | 100.05 | 100.98 | -0.48% | 2.73 | 1.20% |
| 2025-12-03 | 103.50 | 103.65 | 101.11 | 101.47 | -1.75% | 3.00 | 1.31% |
| 2025-12-02 | 104.50 | 104.52 | 103.10 | 103.28 | -1.19% | 1.91 | 0.82% |
| 2025-12-01 | 103.80 | 104.58 | 103.29 | 104.52 | +0.79% | 2.38 | 1.02% |
| 2025-11-28 | 103.05 | 103.98 | 102.20 | 103.70 | +0.29% | 2.47 | 1.06% |
| 2025-11-27 | 103.96 | 105.13 | 103.27 | 103.40 | -0.53% | 2.42 | 1.03% |
| 2025-11-26 | 104.69 | 105.35 | 103.82 | 103.95 | -1.05% | 2.43 | 1.03% |
| 2025-11-25 | 104.55 | 105.95 | 104.05 | 105.05 | +1.11% | 2.84 | 1.20% |
| 2025-11-24 | 105.80 | 105.88 | 103.51 | 103.90 | -0.76% | 3.51 | 1.50% |
| 2025-11-21 | 107.70 | 107.77 | 103.91 | 104.70 | -4.02% | 4.30 | 1.81% |
| 2025-11-20 | 112.50 | 113.20 | 108.66 | 109.08 | -2.48% | 3.97 | 1.60% |