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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 119.19 | 119.55 | 117.09 | 118.11 | -1.19% | 3.90 | 1.47% |
| 2025-09-15 | 120.42 | 122.82 | 119.45 | 119.53 | -0.35% | 4.75 | 1.75% |
| 2025-09-12 | 121.80 | 122.44 | 119.74 | 119.95 | -1.67% | 3.58 | 1.32% |
| 2025-09-11 | 117.01 | 121.99 | 116.75 | 121.99 | +4.00% | 5.07 | 1.87% |
| 2025-09-10 | 119.57 | 120.18 | 116.58 | 117.30 | -1.93% | 2.59 | 0.97% |
| 2025-09-09 | 120.76 | 121.99 | 118.50 | 119.61 | -0.94% | 3.63 | 1.34% |
| 2025-09-08 | 117.80 | 122.12 | 117.29 | 120.75 | +3.20% | 5.89 | 2.17% |
| 2025-09-05 | 113.08 | 117.38 | 113.00 | 117.01 | +3.37% | 4.13 | 1.59% |
| 2025-09-04 | 116.61 | 119.18 | 111.97 | 113.20 | -2.96% | 4.95 | 1.91% |
| 2025-09-03 | 117.62 | 119.48 | 116.10 | 116.65 | -1.27% | 4.29 | 1.62% |
| 2025-09-02 | 120.50 | 123.00 | 117.00 | 118.15 | -1.54% | 6.37 | 2.36% |
| 2025-09-01 | 122.88 | 124.83 | 119.02 | 120.00 | -2.27% | 6.35 | 2.34% |
| 2025-08-29 | 121.51 | 123.38 | 120.12 | 122.79 | +0.85% | 4.87 | 1.78% |
| 2025-08-28 | 118.60 | 122.68 | 118.60 | 121.75 | +1.59% | 6.10 | 2.25% |
| 2025-08-27 | 120.50 | 124.40 | 119.50 | 119.85 | -0.69% | 7.72 | 2.80% |
| 2025-08-26 | 117.50 | 122.39 | 117.47 | 120.68 | +2.28% | 6.26 | 2.30% |
| 2025-08-25 | 118.50 | 118.99 | 116.94 | 117.99 | +0.03% | 6.12 | 2.31% |
| 2025-08-22 | 118.00 | 118.08 | 115.79 | 117.96 | -0.02% | 4.95 | 1.88% |
| 2025-08-21 | 115.34 | 119.60 | 114.50 | 117.98 | +2.29% | 7.77 | 2.95% |
| 2025-08-20 | 114.00 | 115.40 | 112.85 | 115.34 | +0.17% | 4.91 | 1.92% |