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 |
|---|
| 2025-12-17 | 100.28 | 101.98 | 1.70 | 1.70% | 99.65 | 102.10 | 25005 | 25202.99 | 1.11% |
| 2025-12-16 | 101.68 | 100.28 | -1.34 | -1.32% | 99.80 | 101.69 | 25586 | 25682.25 | 1.14% |
| 2025-12-15 | 102.20 | 101.62 | -1.03 | -1.00% | 101.56 | 102.66 | 19388 | 19781.07 | 0.86% |
| 2025-12-12 | 102.55 | 102.65 | 0.10 | 0.10% | 101.81 | 102.95 | 25669 | 26326.81 | 1.14% |
| 2025-12-11 | 104.03 | 102.55 | -1.47 | -1.41% | 102.55 | 104.44 | 23508 | 24294.60 | 1.04% |
| 2025-12-10 | 104.60 | 104.02 | -0.58 | -0.55% | 102.71 | 104.61 | 29139 | 30150.75 | 1.30% |
| 2025-12-09 | 103.57 | 104.60 | 0.59 | 0.57% | 103.20 | 105.88 | 35348 | 36956.38 | 1.57% |
| 2025-12-08 | 103.25 | 104.01 | 0.77 | 0.75% | 102.53 | 104.50 | 29974 | 31015.50 | 1.33% |
| 2025-12-05 | 100.96 | 103.24 | 2.26 | 2.24% | 100.05 | 103.40 | 44428 | 45141.78 | 1.97% |
| 2025-12-04 | 101.56 | 100.98 | -0.49 | -0.48% | 100.05 | 101.78 | 27091 | 27285.91 | 1.20% |
| 2025-12-03 | 103.50 | 101.47 | -1.81 | -1.75% | 101.11 | 103.65 | 29406 | 29982.67 | 1.31% |
| 2025-12-02 | 104.50 | 103.28 | -1.24 | -1.19% | 103.10 | 104.52 | 18416 | 19085.03 | 0.82% |
| 2025-12-01 | 103.80 | 104.52 | 0.82 | 0.79% | 103.29 | 104.58 | 22879 | 23801.43 | 1.02% |
| 2025-11-28 | 103.05 | 103.70 | 0.30 | 0.29% | 102.20 | 103.98 | 23908 | 24687.30 | 1.06% |
| 2025-11-27 | 103.96 | 103.40 | -0.55 | -0.53% | 103.27 | 105.13 | 23214 | 24225.74 | 1.03% |
| 2025-11-26 | 104.69 | 103.95 | -1.10 | -1.05% | 103.82 | 105.35 | 23248 | 24328.67 | 1.03% |
| 2025-11-25 | 104.55 | 105.05 | 1.15 | 1.11% | 104.05 | 105.95 | 26993 | 28399.13 | 1.20% |
| 2025-11-24 | 105.80 | 103.90 | -0.80 | -0.76% | 103.51 | 105.88 | 33677 | 35101.06 | 1.50% |
| 2025-11-21 | 107.70 | 104.70 | -4.38 | -4.02% | 103.91 | 107.77 | 40674 | 42960.08 | 1.81% |
| 2025-11-20 | 112.50 | 109.08 | -2.77 | -2.48% | 108.66 | 113.20 | 36037 | 39658.36 | 1.60% |
| 2025-11-19 | 115.28 | 111.85 | -3.70 | -3.20% | 111.45 | 115.98 | 34459 | 38992.78 | 1.53% |
| 2025-11-18 | 115.23 | 115.55 | -0.10 | -0.09% | 115.12 | 116.70 | 17857 | 20677.99 | 0.79% |
| 2025-11-17 | 116.52 | 115.65 | -0.91 | -0.78% | 115.09 | 116.56 | 17492 | 20215.56 | 0.78% |
| 2025-11-14 | 116.13 | 116.56 | -0.24 | -0.21% | 115.68 | 117.98 | 23375 | 27361.18 | 1.04% |
| 2025-11-13 | 115.28 | 116.80 | 1.17 | 1.01% | 115.02 | 116.88 | 24127 | 28008.39 | 1.07% |
| 2025-11-12 | 117.33 | 115.63 | -2.37 | -2.01% | 114.83 | 117.88 | 33523 | 38931.21 | 1.49% |
| 2025-11-11 | 118.85 | 118.00 | -0.92 | -0.77% | 117.75 | 119.48 | 24292 | 28794.53 | 1.08% |
| 2025-11-10 | 123.81 | 118.92 | -4.88 | -3.94% | 118.37 | 124.88 | 54538 | 65310.12 | 2.42% |
| 2025-11-07 | 119.95 | 123.80 | 2.91 | 2.41% | 119.90 | 127.97 | 55519 | 69447.13 | 2.47% |
| 2025-11-06 | 120.58 | 120.89 | 0.29 | 0.24% | 119.77 | 122.06 | 38203 | 46173.05 | 1.70% |
| 2025-11-05 | 115.38 | 120.60 | 3.64 | 3.11% | 115.18 | 121.55 | 48646 | 57945.70 | 2.16% |
| 2025-11-04 | 118.88 | 116.96 | -1.53 | -1.29% | 116.01 | 119.45 | 34695 | 40768.88 | 1.54% |
| 2025-11-03 | 121.00 | 118.49 | -1.79 | -1.49% | 117.30 | 121.00 | 50493 | 59733.65 | 2.24% |
| 2025-10-31 | 129.15 | 120.28 | -9.80 | -7.53% | 119.61 | 129.15 | 109669 | 134081.84 | 4.87% |
| 2025-10-30 | 131.36 | 130.08 | -1.64 | -1.25% | 129.11 | 134.50 | 35014 | 45882.38 | 1.56% |
| 2025-10-29 | 129.77 | 131.72 | 1.73 | 1.33% | 128.51 | 132.68 | 39112 | 51016.30 | 1.74% |
| 2025-10-28 | 128.41 | 129.99 | 1.51 | 1.18% | 127.62 | 130.84 | 29213 | 37810.52 | 1.30% |
| 2025-10-27 | 128.01 | 128.48 | 2.25 | 1.78% | 127.00 | 130.85 | 38448 | 49522.75 | 1.71% |
| 2025-10-24 | 121.36 | 126.23 | 5.48 | 4.54% | 121.36 | 126.65 | 41836 | 52278.82 | 1.86% |
| 2025-10-23 | 119.34 | 120.75 | 1.25 | 1.05% | 118.58 | 121.00 | 16718 | 20006.53 | 0.74% |
| 2025-10-22 | 121.87 | 119.50 | -3.08 | -2.51% | 119.45 | 121.87 | 22675 | 27300.03 | 1.01% |
| 2025-10-21 | 123.98 | 122.58 | -0.85 | -0.69% | 122.13 | 124.98 | 26991 | 33269.11 | 1.20% |
| 2025-10-20 | 123.11 | 123.43 | 2.11 | 1.74% | 121.53 | 125.10 | 32952 | 40701.05 | 1.46% |
| 2025-10-17 | 128.28 | 121.32 | -7.66 | -5.94% | 120.88 | 128.89 | 51184 | 62751.88 | 2.27% |
| 2025-10-16 | 122.07 | 128.98 | 6.47 | 5.28% | 122.07 | 129.71 | 50815 | 65101.70 | 2.26% |
| 2025-10-15 | 120.93 | 122.51 | 1.50 | 1.24% | 118.52 | 122.51 | 26831 | 32370.72 | 1.19% |
| 2025-10-14 | 126.00 | 121.01 | -4.89 | -3.88% | 120.50 | 127.58 | 42483 | 52303.45 | 1.89% |
| 2025-10-13 | 123.05 | 125.90 | -2.61 | -2.03% | 122.75 | 126.47 | 35666 | 44506.57 | 1.59% |
| 2025-10-10 | 128.28 | 128.51 | -0.77 | -0.60% | 127.58 | 130.91 | 37919 | 48884.36 | 1.69% |
| 2025-10-09 | 126.39 | 129.28 | 2.88 | 2.28% | 125.91 | 130.60 | 44793 | 57439.52 | 1.99% |
| 2025-09-30 | 126.51 | 126.40 | 0.21 | 0.17% | 125.48 | 127.22 | 28177 | 35594.26 | 1.25% |
| 2025-09-29 | 123.67 | 126.19 | 2.52 | 2.04% | 122.50 | 126.69 | 38967 | 48845.27 | 1.73% |
| 2025-09-26 | 124.41 | 123.67 | -1.41 | -1.13% | 122.60 | 125.06 | 36201 | 44820.78 | 1.61% |
| 2025-09-25 | 119.70 | 125.08 | 5.39 | 4.50% | 119.05 | 126.50 | 66465 | 82217.44 | 2.95% |
| 2025-09-24 | 114.98 | 119.69 | 3.94 | 3.40% | 114.60 | 120.12 | 40926 | 48481.16 | 1.82% |
| 2025-09-23 | 117.06 | 115.75 | -1.31 | -1.12% | 113.87 | 118.00 | 29001 | 33512.13 | 1.29% |
| 2025-09-22 | 118.80 | 117.06 | -1.85 | -1.56% | 115.70 | 119.45 | 42685 | 49838.79 | 1.90% |
| 2025-09-19 | 118.31 | 118.91 | 0.61 | 0.52% | 117.55 | 120.52 | 34885 | 41561.38 | 1.55% |
| 2025-09-18 | 120.32 | 118.30 | -1.98 | -1.65% | 117.10 | 121.66 | 45480 | 54335.36 | 2.02% |
| 2025-09-17 | 118.50 | 120.28 | 2.17 | 1.84% | 118.00 | 121.42 | 30190 | 36226.40 | 1.34% |
| 2025-09-16 | 119.19 | 118.11 | -1.42 | -1.19% | 117.09 | 119.55 | 33044 | 39032.67 | 1.47% |
| 2025-09-15 | 120.42 | 119.53 | -0.42 | -0.35% | 119.45 | 122.82 | 39269 | 47538.21 | 1.75% |
| 2025-09-12 | 121.80 | 119.95 | -2.04 | -1.67% | 119.74 | 122.44 | 29616 | 35785.70 | 1.32% |
| 2025-09-11 | 117.01 | 121.99 | 4.69 | 4.00% | 116.75 | 121.99 | 41968 | 50654.50 | 1.87% |
| 2025-09-10 | 119.57 | 117.30 | -2.31 | -1.93% | 116.58 | 120.18 | 21922 | 25863.90 | 0.97% |
| 2025-09-09 | 120.76 | 119.61 | -1.14 | -0.94% | 118.50 | 121.99 | 30176 | 36347.73 | 1.34% |
| 2025-09-08 | 117.80 | 120.75 | 3.74 | 3.20% | 117.29 | 122.12 | 48831 | 58865.12 | 2.17% |
| 2025-09-05 | 113.08 | 117.01 | 3.81 | 3.37% | 113.00 | 117.38 | 35756 | 41296.17 | 1.59% |
| 2025-09-04 | 116.61 | 113.20 | -3.45 | -2.96% | 111.97 | 119.18 | 42875 | 49461.64 | 1.91% |
| 2025-09-03 | 117.62 | 116.65 | -1.50 | -1.27% | 116.10 | 119.48 | 36563 | 42945.86 | 1.63% |
| 2025-09-02 | 120.50 | 118.15 | -1.85 | -1.54% | 117.00 | 123.00 | 53181 | 63660.39 | 2.36% |
| 2025-09-01 | 122.88 | 120.00 | -2.79 | -2.27% | 119.02 | 124.83 | 52593 | 63547.20 | 2.34% |
| 2025-08-29 | 121.51 | 122.79 | 1.04 | 0.85% | 120.12 | 123.38 | 40002 | 48651.80 | 1.78% |
| 2025-08-28 | 118.60 | 121.75 | 1.90 | 1.59% | 118.60 | 122.68 | 50529 | 60987.86 | 2.25% |
| 2025-08-27 | 120.50 | 119.85 | -0.83 | -0.69% | 119.50 | 124.40 | 63023 | 77192.63 | 2.80% |
| 2025-08-26 | 117.50 | 120.68 | 2.69 | 2.28% | 117.47 | 122.39 | 51832 | 62556.73 | 2.30% |
| 2025-08-25 | 118.50 | 117.99 | 0.03 | 0.03% | 116.94 | 118.99 | 51953 | 61239.07 | 2.31% |
| 2025-08-22 | 118.00 | 117.96 | -0.02 | -0.02% | 115.79 | 118.08 | 42284 | 49510.51 | 1.88% |
| 2025-08-21 | 115.34 | 117.98 | 2.64 | 2.29% | 114.50 | 119.60 | 66312 | 77677.56 | 2.95% |
| 2025-08-20 | 114.00 | 115.34 | 0.19 | 0.17% | 112.85 | 115.40 | 43101 | 49146.52 | 1.92% |
上证大盘股票行情在线 K线走势图
法拉电子(600563)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
