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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 121.87 | 121.87 | 119.45 | 119.50 | -2.51% | 2.73 | 1.01% |
| 2025-10-21 | 123.98 | 124.98 | 122.13 | 122.58 | -0.69% | 3.33 | 1.20% |
| 2025-10-20 | 123.11 | 125.10 | 121.53 | 123.43 | +1.74% | 4.07 | 1.46% |
| 2025-10-17 | 128.28 | 128.89 | 120.88 | 121.32 | -5.94% | 6.28 | 2.27% |
| 2025-10-16 | 122.07 | 129.71 | 122.07 | 128.98 | +5.28% | 6.51 | 2.26% |
| 2025-10-15 | 120.93 | 122.51 | 118.52 | 122.51 | +1.24% | 3.24 | 1.19% |
| 2025-10-14 | 126.00 | 127.58 | 120.50 | 121.01 | -3.88% | 5.23 | 1.89% |
| 2025-10-13 | 123.05 | 126.47 | 122.75 | 125.90 | -2.03% | 4.45 | 1.59% |
| 2025-10-10 | 128.28 | 130.91 | 127.58 | 128.51 | -0.60% | 4.89 | 1.69% |
| 2025-10-09 | 126.39 | 130.60 | 125.91 | 129.28 | +2.28% | 5.74 | 1.99% |
| 2025-09-30 | 126.51 | 127.22 | 125.48 | 126.40 | +0.17% | 3.56 | 1.25% |
| 2025-09-29 | 123.67 | 126.69 | 122.50 | 126.19 | +2.04% | 4.88 | 1.73% |
| 2025-09-26 | 124.41 | 125.06 | 122.60 | 123.67 | -1.13% | 4.48 | 1.61% |
| 2025-09-25 | 119.70 | 126.50 | 119.05 | 125.08 | +4.50% | 8.22 | 2.95% |
| 2025-09-24 | 114.98 | 120.12 | 114.60 | 119.69 | +3.40% | 4.85 | 1.82% |
| 2025-09-23 | 117.06 | 118.00 | 113.87 | 115.75 | -1.12% | 3.35 | 1.29% |
| 2025-09-22 | 118.80 | 119.45 | 115.70 | 117.06 | -1.56% | 4.98 | 1.90% |
| 2025-09-19 | 118.31 | 120.52 | 117.55 | 118.91 | +0.52% | 4.16 | 1.55% |
| 2025-09-18 | 120.32 | 121.66 | 117.10 | 118.30 | -1.65% | 5.43 | 2.02% |
| 2025-09-17 | 118.50 | 121.42 | 118.00 | 120.28 | +1.84% | 3.62 | 1.34% |