法拉电子(600563)股票行情
法拉电子(600563)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-16 | 103.88 | 103.05 | -0.36 | -0.35% | 102.83 | 104.96 | 15461 | 16014.41 | 0.69% |
| 2025-06-13 | 104.00 | 103.41 | -0.88 | -0.84% | 102.20 | 104.98 | 16884 | 17484.68 | 0.75% |
| 2025-06-12 | 104.51 | 106.29 | 1.49 | 1.42% | 104.50 | 108.28 | 30381 | 32500.45 | 1.35% |
| 2025-06-11 | 101.51 | 104.80 | 3.54 | 3.50% | 101.31 | 105.75 | 32410 | 33776.41 | 1.44% |
| 2025-06-10 | 101.70 | 101.26 | -0.42 | -0.41% | 100.50 | 101.91 | 16141 | 16326.36 | 0.72% |
| 2025-06-09 | 103.88 | 101.68 | -1.74 | -1.68% | 101.30 | 104.25 | 29048 | 29739.30 | 1.29% |
| 2025-06-06 | 104.05 | 103.42 | -0.85 | -0.82% | 103.22 | 104.49 | 8346 | 8663.46 | 0.37% |
| 2025-06-05 | 103.14 | 104.27 | 1.58 | 1.54% | 101.85 | 104.90 | 12535 | 13027.99 | 0.56% |
| 2025-06-04 | 102.59 | 102.69 | 0.10 | 0.10% | 102.18 | 103.38 | 10416 | 10700.41 | 0.46% |
| 2025-06-03 | 103.01 | 102.59 | -0.72 | -0.70% | 102.08 | 104.29 | 13932 | 14341.82 | 0.62% |
| 2025-05-30 | 104.08 | 103.31 | -1.01 | -0.97% | 101.88 | 104.46 | 14090 | 14497.32 | 0.63% |
| 2025-05-29 | 101.53 | 104.32 | 2.81 | 2.77% | 101.51 | 104.65 | 18481 | 19203.72 | 0.82% |
| 2025-05-28 | 100.66 | 101.51 | 0.96 | 0.95% | 100.66 | 102.66 | 15123 | 15390.33 | 0.67% |
| 2025-05-27 | 104.53 | 100.55 | -3.40 | -3.27% | 100.20 | 104.69 | 18477 | 18785.02 | 0.82% |
| 2025-05-26 | 102.90 | 103.95 | 0.65 | 0.63% | 102.90 | 105.47 | 11558 | 12053.85 | 0.51% |
| 2025-05-23 | 104.50 | 103.30 | -1.88 | -1.79% | 103.30 | 105.32 | 12070 | 12575.90 | 0.54% |
| 2025-05-22 | 105.36 | 105.18 | -0.20 | -0.19% | 104.01 | 106.45 | 10002 | 10556.24 | 0.44% |
| 2025-05-21 | 105.28 | 105.38 | -0.11 | -0.10% | 103.82 | 105.77 | 11945 | 12503.64 | 0.53% |
| 2025-05-20 | 103.99 | 105.49 | 1.54 | 1.48% | 103.76 | 106.48 | 17785 | 18726.01 | 0.79% |
| 2025-05-19 | 106.01 | 103.95 | -1.99 | -1.88% | 102.00 | 106.05 | 21147 | 21834.42 | 0.94% |
| 2025-05-16 | 104.60 | 105.94 | 0.38 | 0.36% | 104.60 | 106.61 | 9921 | 10516.84 | 0.44% |
| 2025-05-15 | 105.26 | 105.56 | -0.04 | -0.04% | 103.89 | 105.78 | 17021 | 17849.80 | 0.76% |
| 2025-05-14 | 106.11 | 105.60 | -1.00 | -0.94% | 104.51 | 106.79 | 18318 | 19294.41 | 0.81% |
| 2025-05-13 | 108.00 | 106.60 | -0.48 | -0.45% | 106.45 | 108.68 | 17346 | 18591.28 | 0.77% |
| 2025-05-12 | 107.71 | 107.08 | 0.27 | 0.25% | 106.68 | 108.14 | 9932 | 10652.45 | 0.44% |
| 2025-05-09 | 107.55 | 106.81 | -0.82 | -0.76% | 105.37 | 108.20 | 10954 | 11700.62 | 0.49% |
| 2025-05-08 | 106.14 | 107.63 | 1.52 | 1.43% | 105.50 | 108.19 | 12583 | 13478.79 | 0.56% |
| 2025-05-07 | 107.81 | 106.11 | 0.09 | 0.08% | 105.61 | 108.81 | 13603 | 14562.83 | 0.60% |
| 2025-05-06 | 104.94 | 106.02 | 1.92 | 1.84% | 103.80 | 106.77 | 23105 | 24332.07 | 1.03% |
| 2025-04-30 | 103.16 | 104.10 | 0.96 | 0.93% | 102.71 | 105.04 | 13862 | 14439.60 | 0.62% |
| 2025-04-29 | 104.27 | 103.14 | -1.46 | -1.40% | 102.40 | 104.86 | 17071 | 17593.29 | 0.76% |
| 2025-04-28 | 105.80 | 104.60 | 0.19 | 0.18% | 103.05 | 107.90 | 22294 | 23346.09 | 0.99% |
| 2025-04-25 | 104.99 | 104.41 | -0.44 | -0.42% | 104.03 | 105.80 | 17894 | 18775.55 | 0.80% |
| 2025-04-24 | 102.11 | 104.85 | 2.36 | 2.30% | 101.60 | 104.91 | 21120 | 21942.07 | 0.94% |
| 2025-04-23 | 100.40 | 102.49 | 2.48 | 2.48% | 99.41 | 103.51 | 20079 | 20480.09 | 0.89% |
| 2025-04-22 | 100.30 | 100.01 | -0.53 | -0.53% | 99.72 | 101.18 | 13723 | 13778.24 | 0.61% |
| 2025-04-21 | 98.75 | 100.54 | 1.72 | 1.74% | 97.80 | 101.66 | 18563 | 18510.93 | 0.83% |
| 2025-04-18 | 97.39 | 98.82 | 1.32 | 1.35% | 97.25 | 99.95 | 16789 | 16607.36 | 0.75% |
| 2025-04-17 | 96.00 | 97.50 | 0.70 | 0.72% | 95.80 | 98.31 | 16148 | 15745.93 | 0.72% |
| 2025-04-16 | 97.81 | 96.80 | -1.72 | -1.75% | 95.81 | 98.57 | 21215 | 20552.41 | 0.94% |
| 2025-04-15 | 98.19 | 98.52 | 0.32 | 0.33% | 96.58 | 100.10 | 31921 | 31295.79 | 1.42% |
| 2025-04-14 | 100.25 | 98.20 | -0.38 | -0.39% | 97.75 | 100.80 | 37547 | 37079.43 | 1.67% |
| 2025-04-11 | 94.44 | 98.58 | 3.80 | 4.01% | 94.11 | 99.68 | 35038 | 34074.54 | 1.56% |
| 2025-04-10 | 96.00 | 94.78 | 1.88 | 2.02% | 94.25 | 97.08 | 34262 | 32830.41 | 1.52% |
| 2025-04-09 | 93.00 | 92.90 | -1.80 | -1.90% | 89.13 | 94.10 | 45613 | 42250.06 | 2.03% |
| 2025-04-08 | 92.00 | 94.70 | 0.20 | 0.21% | 92.00 | 95.24 | 42866 | 40128.94 | 1.91% |
| 2025-04-07 | 98.00 | 94.50 | -10.50 | -10.00% | 94.50 | 98.48 | 30493 | 29286.77 | 1.36% |
| 2025-04-03 | 108.01 | 105.00 | -3.78 | -3.47% | 104.69 | 108.31 | 25775 | 27357.62 | 1.15% |
| 2025-04-02 | 108.90 | 108.78 | -0.45 | -0.41% | 107.90 | 109.62 | 19499 | 21204.19 | 0.87% |
| 2025-04-01 | 109.60 | 109.23 | -0.29 | -0.26% | 108.51 | 110.18 | 21034 | 23018.55 | 0.93% |
| 2025-03-31 | 110.90 | 109.52 | -1.38 | -1.24% | 109.04 | 111.51 | 27636 | 30397.21 | 1.23% |
| 2025-03-28 | 110.35 | 110.90 | 0.55 | 0.50% | 110.12 | 113.02 | 22218 | 24773.46 | 0.99% |
| 2025-03-27 | 111.10 | 110.35 | -1.51 | -1.35% | 110.11 | 112.29 | 27718 | 30811.00 | 1.23% |
| 2025-03-26 | 110.52 | 111.86 | 0.36 | 0.32% | 109.77 | 115.68 | 57376 | 64919.28 | 2.55% |
| 2025-03-25 | 112.70 | 111.50 | -1.20 | -1.06% | 109.05 | 112.70 | 52694 | 58445.88 | 2.34% |
| 2025-03-24 | 120.00 | 112.70 | -11.30 | -9.11% | 112.18 | 120.00 | 73947 | 84076.27 | 3.29% |
| 2025-03-21 | 124.00 | 124.00 | 0.80 | 0.65% | 122.61 | 125.50 | 31326 | 38825.60 | 1.39% |
| 2025-03-20 | 122.63 | 123.20 | 0.20 | 0.16% | 121.46 | 124.83 | 25040 | 30907.68 | 1.11% |
| 2025-03-19 | 123.00 | 123.00 | -0.01 | -0.01% | 119.10 | 124.48 | 42346 | 51704.20 | 1.88% |
| 2025-03-18 | 126.86 | 123.01 | -3.67 | -2.90% | 122.01 | 127.49 | 54045 | 66729.44 | 2.40% |
| 2025-03-17 | 125.89 | 126.68 | 0.75 | 0.60% | 124.24 | 128.37 | 25093 | 31657.85 | 1.12% |
| 2025-03-14 | 127.00 | 125.93 | -1.07 | -0.84% | 124.00 | 128.89 | 38275 | 48447.48 | 1.70% |
| 2025-03-13 | 129.47 | 127.00 | -2.17 | -1.68% | 126.01 | 130.99 | 18380 | 23566.69 | 0.82% |
| 2025-03-12 | 129.88 | 129.17 | -0.48 | -0.37% | 128.88 | 132.44 | 18376 | 23916.22 | 0.82% |
| 2025-03-11 | 128.00 | 129.65 | 0.66 | 0.51% | 127.00 | 132.45 | 28869 | 37680.88 | 1.28% |
| 2025-03-10 | 122.88 | 128.99 | 6.18 | 5.03% | 122.84 | 129.98 | 36520 | 46488.39 | 1.62% |
| 2025-03-07 | 124.66 | 122.81 | -2.14 | -1.71% | 122.24 | 124.77 | 21272 | 26258.90 | 0.95% |
| 2025-03-06 | 126.00 | 124.95 | -0.72 | -0.57% | 124.00 | 127.50 | 25941 | 32430.68 | 1.15% |
| 2025-03-05 | 127.10 | 125.67 | -2.01 | -1.57% | 125.20 | 128.87 | 16966 | 21454.58 | 0.75% |
| 2025-03-04 | 128.85 | 127.68 | -1.13 | -0.88% | 126.29 | 129.50 | 18105 | 23099.90 | 0.80% |
| 2025-03-03 | 122.50 | 128.81 | 6.52 | 5.33% | 121.22 | 130.99 | 45127 | 58009.02 | 2.01% |
| 2025-02-28 | 123.70 | 122.29 | -2.21 | -1.78% | 121.81 | 126.78 | 26166 | 32598.80 | 1.16% |
| 2025-02-27 | 121.50 | 124.50 | 3.35 | 2.77% | 121.20 | 126.20 | 34530 | 42826.40 | 1.53% |
| 2025-02-26 | 116.97 | 121.15 | 4.64 | 3.98% | 116.51 | 124.90 | 41067 | 49718.98 | 1.83% |
| 2025-02-25 | 115.30 | 116.51 | 0.41 | 0.35% | 115.30 | 117.88 | 17461 | 20382.69 | 0.78% |
| 2025-02-24 | 118.00 | 116.10 | -2.65 | -2.23% | 115.49 | 118.75 | 33175 | 38666.43 | 1.47% |
| 2025-02-21 | 117.02 | 118.75 | 1.55 | 1.32% | 116.80 | 119.28 | 23015 | 27246.37 | 1.02% |
| 2025-02-20 | 118.88 | 117.20 | -2.12 | -1.78% | 115.30 | 119.88 | 22864 | 26696.46 | 1.02% |
| 2025-02-19 | 119.14 | 119.32 | -0.14 | -0.12% | 118.38 | 119.88 | 16779 | 19974.87 | 0.75% |
| 2025-02-18 | 118.49 | 119.46 | 1.21 | 1.02% | 118.33 | 122.00 | 27373 | 32815.14 | 1.22% |
上证大盘股票行情在线 K线走势图
