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 |
|---|
| 2026-02-06 | 105.07 | 104.70 | -1.40 | -1.32% | 104.38 | 106.49 | 32984 | 34787.55 | 1.47% |
| 2026-02-05 | 106.40 | 106.10 | -0.67 | -0.63% | 105.33 | 107.47 | 30174 | 32051.11 | 1.34% |
| 2026-02-04 | 106.88 | 106.77 | -0.58 | -0.54% | 105.30 | 106.91 | 29142 | 30879.14 | 1.30% |
| 2026-02-03 | 105.00 | 107.35 | 3.66 | 3.53% | 104.87 | 107.37 | 40731 | 43234.39 | 1.81% |
| 2026-02-02 | 107.90 | 103.69 | -5.00 | -4.60% | 103.68 | 108.88 | 59306 | 62648.62 | 2.64% |
| 2026-01-30 | 110.24 | 108.69 | -2.01 | -1.82% | 106.60 | 111.12 | 47614 | 51801.78 | 2.12% |
| 2026-01-29 | 114.70 | 110.70 | -4.02 | -3.50% | 110.44 | 114.70 | 55028 | 61768.36 | 2.45% |
| 2026-01-28 | 115.10 | 114.72 | -0.28 | -0.24% | 113.97 | 115.92 | 45999 | 52729.83 | 2.04% |
| 2026-01-27 | 115.11 | 115.00 | -0.99 | -0.85% | 112.67 | 116.85 | 49352 | 56348.40 | 2.19% |
| 2026-01-26 | 117.58 | 115.99 | -1.57 | -1.34% | 114.41 | 117.69 | 69567 | 80704.45 | 3.09% |
| 2026-01-23 | 115.15 | 117.56 | 3.11 | 2.72% | 115.10 | 118.30 | 58879 | 68840.73 | 2.62% |
| 2026-01-22 | 115.98 | 114.45 | -1.14 | -0.99% | 113.70 | 116.00 | 49188 | 56267.26 | 2.19% |
| 2026-01-21 | 110.61 | 115.59 | 3.78 | 3.38% | 110.20 | 116.28 | 80855 | 92481.72 | 3.59% |
| 2026-01-20 | 112.19 | 111.81 | 1.33 | 1.20% | 110.62 | 113.93 | 65980 | 73959.90 | 2.93% |
| 2026-01-19 | 109.50 | 110.48 | 1.99 | 1.83% | 109.11 | 111.62 | 60638 | 67015.55 | 2.70% |
| 2026-01-16 | 106.30 | 108.49 | 2.99 | 2.83% | 105.80 | 109.90 | 77229 | 83023.16 | 3.43% |
| 2026-01-15 | 105.21 | 105.50 | -0.13 | -0.12% | 104.64 | 106.37 | 31488 | 33176.38 | 1.40% |
| 2026-01-14 | 106.98 | 105.63 | -1.37 | -1.28% | 105.00 | 107.53 | 49451 | 52636.26 | 2.20% |
| 2026-01-13 | 108.58 | 107.00 | -1.58 | -1.46% | 105.75 | 108.59 | 47053 | 50309.85 | 2.09% |
| 2026-01-12 | 108.40 | 108.58 | 0.53 | 0.49% | 106.76 | 109.00 | 42292 | 45670.41 | 1.88% |
| 2026-01-09 | 106.26 | 108.05 | 1.32 | 1.24% | 106.08 | 108.49 | 40543 | 43612.34 | 1.80% |
| 2026-01-08 | 106.98 | 106.73 | -0.52 | -0.48% | 106.25 | 108.06 | 33954 | 36363.08 | 1.51% |
| 2026-01-07 | 108.15 | 107.25 | -0.84 | -0.78% | 106.70 | 108.58 | 33346 | 35902.22 | 1.48% |
| 2026-01-06 | 107.48 | 108.09 | 0.89 | 0.83% | 106.00 | 108.38 | 38460 | 41339.47 | 1.71% |
| 2026-01-05 | 106.00 | 107.20 | 2.25 | 2.14% | 105.51 | 107.49 | 27206 | 29038.04 | 1.21% |
| 2025-12-31 | 106.00 | 104.95 | -1.05 | -0.99% | 104.91 | 106.80 | 16348 | 17271.08 | 0.73% |
| 2025-12-30 | 106.22 | 106.00 | -0.85 | -0.80% | 105.15 | 107.29 | 24414 | 25865.94 | 1.09% |
| 2025-12-29 | 105.99 | 106.85 | 0.88 | 0.83% | 105.36 | 108.16 | 28928 | 30999.56 | 1.29% |
| 2025-12-26 | 105.01 | 105.97 | 0.51 | 0.48% | 105.01 | 106.94 | 22456 | 23830.98 | 1.00% |
| 2025-12-25 | 104.88 | 105.46 | -0.12 | -0.11% | 104.81 | 105.98 | 19549 | 20607.66 | 0.87% |
| 2025-12-24 | 102.93 | 105.58 | 2.63 | 2.55% | 102.75 | 105.69 | 34539 | 36199.25 | 1.54% |
| 2025-12-23 | 102.65 | 102.95 | 0.31 | 0.30% | 102.40 | 103.58 | 20625 | 21249.41 | 0.92% |
| 2025-12-22 | 101.71 | 102.64 | 1.01 | 0.99% | 101.71 | 103.54 | 25136 | 25858.72 | 1.12% |
| 2025-12-19 | 100.78 | 101.63 | 0.73 | 0.72% | 100.78 | 103.14 | 21294 | 21744.72 | 0.95% |
| 2025-12-18 | 101.25 | 100.90 | -1.08 | -1.06% | 100.86 | 101.86 | 14581 | 14759.13 | 0.65% |
| 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% |
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
