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 |
|---|
| 2025-08-01 | 109.22 | 110.08 | 0.15 | 0.14% | 109.08 | 111.45 | 13498 | 14877.51 | 0.60% |
| 2025-07-31 | 111.66 | 109.93 | -1.73 | -1.55% | 109.51 | 113.70 | 22543 | 25106.50 | 1.00% |
| 2025-07-30 | 112.57 | 111.66 | -0.92 | -0.82% | 110.70 | 113.18 | 18468 | 20673.21 | 0.82% |
| 2025-07-29 | 112.81 | 112.58 | -0.52 | -0.46% | 111.70 | 113.56 | 15986 | 18005.10 | 0.71% |
| 2025-07-28 | 114.53 | 113.10 | -1.18 | -1.03% | 112.65 | 115.15 | 20403 | 23156.50 | 0.91% |
| 2025-07-25 | 114.10 | 114.28 | 0.18 | 0.16% | 113.18 | 115.77 | 15594 | 17795.18 | 0.69% |
| 2025-07-24 | 114.65 | 114.10 | -0.55 | -0.48% | 113.63 | 115.92 | 24005 | 27441.83 | 1.07% |
| 2025-07-23 | 114.88 | 114.65 | -0.45 | -0.39% | 113.40 | 115.88 | 18288 | 20971.65 | 0.81% |
| 2025-07-22 | 115.55 | 115.10 | -0.47 | -0.41% | 114.75 | 116.45 | 15447 | 17796.91 | 0.69% |
| 2025-07-21 | 118.18 | 115.57 | -2.63 | -2.23% | 114.55 | 118.20 | 24817 | 28642.59 | 1.10% |
| 2025-07-18 | 117.00 | 118.20 | -0.40 | -0.34% | 116.50 | 119.33 | 27356 | 32266.10 | 1.22% |
| 2025-07-17 | 109.85 | 118.60 | 8.75 | 7.97% | 109.61 | 119.99 | 52781 | 61508.79 | 2.35% |
| 2025-07-16 | 112.11 | 109.85 | -2.30 | -2.05% | 109.60 | 112.88 | 18779 | 20786.12 | 0.83% |
| 2025-07-15 | 112.58 | 112.15 | -0.44 | -0.39% | 111.11 | 113.44 | 14075 | 15812.89 | 0.63% |
| 2025-07-14 | 112.60 | 112.59 | 0.04 | 0.04% | 112.11 | 114.00 | 11672 | 13203.50 | 0.52% |
| 2025-07-11 | 113.54 | 112.55 | -1.53 | -1.34% | 112.03 | 113.60 | 13874 | 15655.90 | 0.62% |
| 2025-07-10 | 113.50 | 114.08 | 0.28 | 0.25% | 113.30 | 114.51 | 9918 | 11296.58 | 0.44% |
| 2025-07-09 | 113.80 | 113.80 | -0.60 | -0.52% | 113.50 | 117.00 | 14669 | 16867.98 | 0.65% |
| 2025-07-08 | 110.02 | 114.40 | 3.90 | 3.53% | 110.02 | 114.48 | 22165 | 25148.09 | 0.99% |
| 2025-07-07 | 111.58 | 110.50 | -1.92 | -1.71% | 109.99 | 111.89 | 11975 | 13241.65 | 0.53% |
| 2025-07-04 | 112.00 | 112.42 | -0.38 | -0.34% | 111.40 | 113.56 | 17765 | 19945.54 | 0.79% |
| 2025-07-03 | 109.39 | 112.80 | 3.30 | 3.01% | 108.86 | 113.16 | 27407 | 30562.10 | 1.22% |
| 2025-07-02 | 111.74 | 109.50 | -2.31 | -2.07% | 109.31 | 112.00 | 20563 | 22750.86 | 0.91% |
| 2025-07-01 | 108.80 | 111.81 | 2.72 | 2.49% | 108.51 | 113.18 | 26415 | 29547.53 | 1.17% |
| 2025-06-30 | 107.20 | 109.09 | 1.93 | 1.80% | 107.20 | 110.96 | 25193 | 27564.73 | 1.12% |
| 2025-06-27 | 106.59 | 107.16 | 0.90 | 0.85% | 105.35 | 108.35 | 20617 | 22139.36 | 0.92% |
| 2025-06-26 | 108.00 | 106.26 | -1.04 | -0.97% | 105.56 | 108.07 | 21454 | 22808.79 | 0.95% |
| 2025-06-25 | 105.50 | 107.30 | 1.80 | 1.71% | 105.30 | 108.29 | 18493 | 19818.51 | 0.82% |
| 2025-06-24 | 103.29 | 105.50 | 2.70 | 2.63% | 102.81 | 105.86 | 28617 | 29956.98 | 1.27% |
| 2025-06-23 | 101.60 | 102.80 | 0.29 | 0.28% | 100.58 | 103.18 | 16858 | 17198.95 | 0.75% |
| 2025-06-20 | 102.62 | 102.51 | -0.30 | -0.29% | 102.50 | 104.97 | 20476 | 21217.87 | 0.91% |
| 2025-06-19 | 102.57 | 102.81 | 0.14 | 0.14% | 102.10 | 105.31 | 15369 | 15905.62 | 0.68% |
| 2025-06-18 | 102.13 | 102.67 | -0.03 | -0.03% | 102.01 | 103.22 | 7444 | 7641.53 | 0.33% |
| 2025-06-17 | 103.27 | 102.70 | -0.35 | -0.34% | 102.30 | 105.85 | 14905 | 15385.27 | 0.66% |
| 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% |
上证大盘股票行情在线 K线走势图
