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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 115.28 | 115.98 | 111.45 | 111.85 | -3.20% | 3.90 | 1.53% |
| 2025-11-18 | 115.23 | 116.70 | 115.12 | 115.55 | -0.09% | 2.07 | 0.79% |
| 2025-11-17 | 116.52 | 116.56 | 115.09 | 115.65 | -0.78% | 2.02 | 0.78% |
| 2025-11-14 | 116.13 | 117.98 | 115.68 | 116.56 | -0.21% | 2.74 | 1.04% |
| 2025-11-13 | 115.28 | 116.88 | 115.02 | 116.80 | +1.01% | 2.80 | 1.07% |
| 2025-11-12 | 117.33 | 117.88 | 114.83 | 115.63 | -2.01% | 3.89 | 1.49% |
| 2025-11-11 | 118.85 | 119.48 | 117.75 | 118.00 | -0.77% | 2.88 | 1.08% |
| 2025-11-10 | 123.81 | 124.88 | 118.37 | 118.92 | -3.94% | 6.53 | 2.42% |
| 2025-11-07 | 119.95 | 127.97 | 119.90 | 123.80 | +2.41% | 6.94 | 2.47% |
| 2025-11-06 | 120.58 | 122.06 | 119.77 | 120.89 | +0.24% | 4.62 | 1.70% |
| 2025-11-05 | 115.38 | 121.55 | 115.18 | 120.60 | +3.11% | 5.79 | 2.16% |
| 2025-11-04 | 118.88 | 119.45 | 116.01 | 116.96 | -1.29% | 4.08 | 1.54% |
| 2025-11-03 | 121.00 | 121.00 | 117.30 | 118.49 | -1.49% | 5.97 | 2.24% |
| 2025-10-31 | 129.15 | 129.15 | 119.61 | 120.28 | -7.53% | 13.41 | 4.87% |
| 2025-10-30 | 131.36 | 134.50 | 129.11 | 130.08 | -1.25% | 4.59 | 1.56% |
| 2025-10-29 | 129.77 | 132.68 | 128.51 | 131.72 | +1.33% | 5.10 | 1.74% |
| 2025-10-28 | 128.41 | 130.84 | 127.62 | 129.99 | +1.18% | 3.78 | 1.30% |
| 2025-10-27 | 128.01 | 130.85 | 127.00 | 128.48 | +1.78% | 4.95 | 1.71% |
| 2025-10-24 | 121.36 | 126.65 | 121.36 | 126.23 | +4.54% | 5.23 | 1.86% |
| 2025-10-23 | 119.34 | 121.00 | 118.58 | 120.75 | +1.05% | 2.00 | 0.74% |