法拉电子（600563）历史行情

以下为法拉电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-20	102.960	105.180	105.850	102.510	1.850	1.790%	198.40万	2.07亿	0.882%
2026-10-19	101.320	103.330	104.200	101.230	1.330	1.304%	2.53万	0.00亿	0.000%
2026-10-16	103.000	102.000	104.880	101.220	0.150	0.147%	3.17万	0.00亿	0.000%
2026-10-15	104.500	101.850	105.380	101.270	-5.000	-4.679%	4.63万	0.00亿	0.000%
2026-10-14	107.460	106.850	109.750	106.460	-0.800	-0.743%	2.61万	0.00亿	0.000%
2026-10-13	107.500	107.650	109.380	105.520	-1.570	-1.437%	3.35万	0.00亿	0.000%
2026-10-12	113.100	109.220	113.500	109.100	-3.880	-3.431%	2.31万	0.00亿	0.000%
2026-10-09	113.480	113.100	113.900	109.340	-0.390	-0.344%	2.87万	0.00亿	0.000%
2026-10-08	115.880	113.490	117.260	112.710	-1.770	-1.536%	2.39万	0.00亿	0.000%
2026-10-07	116.480	115.260	116.780	114.900	-0.580	-0.501%	209.29万	2.42亿	0.930%
2026-10-06	116.480	115.260	116.780	114.900	-0.580	-0.501%	209.29万	2.42亿	0.930%
2026-10-05	116.480	115.260	116.780	114.900	-0.580	-0.501%	209.29万	2.42亿	0.930%
2026-10-02	116.480	115.260	116.780	114.900	-0.580	-0.501%	209.29万	2.42亿	0.930%
2026-10-01	116.480	115.260	116.780	114.900	-0.580	-0.501%	209.29万	2.42亿	0.930%
2026-09-30	116.480	115.260	116.780	114.900	-0.580	-0.501%	2.09万	0.00亿	0.000%
2026-09-29	116.000	115.840	116.990	114.360	-0.200	-0.172%	2.54万	0.00亿	0.000%
2026-09-28	119.000	116.040	119.990	115.300	-4.270	-3.549%	3.17万	0.00亿	0.000%
2026-09-27	124.030	120.310	124.790	120.200	-4.890	-3.906%	435.51万	5.32亿	1.936%
2026-09-24	124.030	120.310	124.790	120.200	-4.890	-3.906%	4.36万	0.00亿	0.000%
2026-09-23	124.000	125.200	126.260	123.330	1.180	0.951%	3.37万	0.00亿	0.000%
2026-09-22	124.680	124.020	127.000	123.520	0.160	0.129%	4.22万	0.00亿	0.000%
2026-09-21	126.780	123.860	127.500	123.240	-0.600	-0.482%	3.62万	0.00亿	0.000%
2026-09-18	124.000	124.460	126.330	122.620	1.860	1.517%	3.99万	0.00亿	0.000%
2026-09-17	125.140	122.600	126.270	122.530	-3.100	-2.466%	3.13万	0.00亿	0.000%
2026-09-16	124.400	125.700	126.290	123.320	0.980	0.786%	2.91万	0.00亿	0.000%
2026-09-15	123.980	124.720	125.600	123.710	-0.100	-0.080%	2.19万	0.00亿	0.000%
2026-09-14	121.660	124.820	125.000	120.500	1.810	1.471%	2.67万	0.00亿	0.000%
2026-09-11	120.900	123.010	123.460	118.850	0.940	0.770%	3.39万	0.00亿	0.000%
2026-09-10	122.010	122.070	123.270	120.570	-0.990	-0.804%	1.89万	0.00亿	0.000%
2026-09-09	124.000	123.060	124.440	122.300	-0.340	-0.276%	2.15万	0.00亿	0.000%
2026-09-08	126.330	123.400	126.330	123.010	-2.930	-2.319%	3.19万	0.00亿	0.000%
2026-09-07	124.800	126.330	127.280	124.600	2.850	2.308%	2.70万	0.00亿	0.000%
2026-09-04	125.890	123.480	128.800	122.880	-1.680	-1.342%	2.74万	0.00亿	0.000%
2026-09-03	124.000	125.160	126.370	123.900	2.010	1.632%	3.02万	0.00亿	0.000%
2026-09-02	125.120	123.150	126.000	122.600	-4.040	-3.176%	3.76万	0.00亿	0.000%
2026-09-01	129.250	127.190	132.500	127.000	-1.930	-1.495%	2.95万	0.00亿	0.000%
2026-08-31	126.900	129.120	129.440	125.810	0.770	0.600%	3.15万	0.00亿	0.000%
2026-08-28	128.900	128.350	131.950	128.260	-1.250	-0.965%	2.69万	0.00亿	0.000%
2026-08-27	127.900	129.600	129.990	126.900	2.190	1.719%	3.24万	0.00亿	0.000%
2026-08-26	126.400	127.410	129.360	125.910	1.230	0.975%	2.66万	0.00亿	0.000%
2026-08-25	125.290	126.180	128.480	123.000	-0.090	-0.071%	2.83万	0.00亿	0.000%
2026-08-24	133.070	126.270	135.960	124.000	-6.800	-5.110%	5.86万	0.00亿	0.000%
2026-08-21	127.940	133.070	134.550	127.670	4.550	3.540%	4.69万	0.00亿	0.000%
2026-08-20	131.800	128.520	132.880	127.770	-1.800	-1.381%	3.57万	0.00亿	0.000%
2026-08-19	133.200	130.320	134.500	130.320	-5.960	-4.373%	5.59万	0.00亿	0.000%
2026-08-18	138.600	136.280	139.670	133.950	-2.810	-2.020%	5.63万	0.00亿	0.000%
2026-08-17	135.400	139.090	139.580	133.150	3.700	2.733%	6.81万	0.00亿	0.000%
2026-08-14	136.000	135.390	137.750	133.430	-0.100	-0.074%	4.81万	0.00亿	0.000%
2026-08-13	133.900	135.490	138.960	133.890	2.490	1.872%	6.99万	0.00亿	0.000%
2026-08-12	135.210	133.000	136.080	132.660	-3.030	-2.227%	5.22万	0.00亿	0.000%
2026-08-11	134.120	136.030	138.980	133.500	0.530	0.391%	4.29万	0.00亿	0.000%
2026-08-10	136.250	135.500	136.770	131.860	-0.710	-0.521%	5.48万	0.00亿	0.000%
2026-08-07	137.470	136.210	137.520	133.470	-1.010	-0.736%	6.21万	0.00亿	0.000%
2026-08-06	140.010	137.220	140.380	135.410	-4.470	-3.155%	6.35万	0.00亿	0.000%
2026-08-05	138.140	141.690	143.850	137.320	2.160	1.548%	6.35万	0.00亿	0.000%
2026-08-04	137.300	139.530	140.980	135.380	3.190	2.340%	4.97万	0.00亿	0.000%
2026-08-03	135.200	136.340	136.790	132.300	-0.540	-0.395%	4.15万	0.00亿	0.000%
2026-07-31	138.740	136.880	140.080	136.260	3.280	2.455%	5.86万	0.00亿	0.000%
2026-07-30	135.700	133.600	136.560	129.890	-2.100	-1.548%	4.95万	0.00亿	0.000%
2026-07-29	131.170	135.700	136.630	129.660	4.520	3.446%	5.77万	0.00亿	0.000%
2026-07-28	132.000	131.180	134.100	129.610	-4.820	-3.544%	5.84万	0.00亿	0.000%
2026-07-27	126.200	136.000	137.700	126.090	9.140	7.205%	6.60万	0.00亿	0.000%
2026-07-24	128.000	126.860	130.780	126.550	-3.940	-3.012%	4.34万	0.00亿	0.000%
2026-07-23	126.890	130.800	131.630	126.890	3.910	3.081%	5.46万	0.00亿	0.000%
2026-07-22	130.450	126.890	131.670	126.600	-3.590	-2.751%	5.96万	0.00亿	0.000%
2026-07-21	122.500	130.480	131.310	120.180	8.680	7.126%	7.89万	0.00亿	0.000%
2026-07-20	127.510	121.800	128.520	119.000	-3.720	-2.964%	7.44万	0.00亿	0.000%
2026-07-17	131.100	125.520	131.530	123.890	-6.790	-5.132%	7.03万	0.00亿	0.000%
2026-07-16	128.000	132.310	137.880	127.990	0.760	0.578%	7.17万	0.00亿	0.000%
2026-07-15	138.690	131.550	139.980	131.000	-7.110	-5.128%	5.70万	0.00亿	0.000%
2026-07-14	135.640	138.660	139.410	131.800	4.160	3.093%	6.92万	0.00亿	0.000%
2026-07-13	140.010	134.500	142.720	134.030	-9.150	-6.370%	7.88万	0.00亿	0.000%
2026-07-10	151.470	143.650	154.260	143.650	-7.230	-4.792%	8.84万	0.00亿	0.000%
2026-07-09	143.650	150.880	151.600	140.330	10.040	7.129%	9.53万	0.00亿	0.000%
2026-07-08	151.000	140.840	151.370	140.360	-9.630	-6.400%	9.15万	0.00亿	0.000%
2026-07-07	153.500	150.470	157.500	148.710	-3.170	-2.063%	6.76万	0.00亿	0.000%
2026-07-06	160.000	153.640	161.820	149.400	-3.420	-2.178%	9.21万	0.00亿	0.000%
2026-07-03	160.270	157.060	163.680	153.520	-7.240	-4.407%	10.54万	0.00亿	0.000%
2026-07-02	172.550	164.300	173.300	164.300	-18.250	-9.997%	11.29万	0.00亿	0.000%
2026-07-01	192.200	182.550	195.200	177.990	-8.250	-4.324%	14.11万	0.00亿	0.000%
2026-06-30	186.000	190.800	195.680	184.100	1.400	0.739%	13.13万	0.00亿	0.000%
2026-06-29	191.000	189.400	198.800	185.600	0.640	0.339%	16.92万	0.00亿	0.000%
2026-06-26	188.000	188.760	195.500	177.700	-1.280	-0.674%	17.08万	0.00亿	0.000%
2026-06-25	183.000	190.040	191.550	178.970	11.280	6.310%	20.92万	0.00亿	0.000%
2026-06-24	162.450	178.760	178.760	161.950	16.250	9.999%	16.55万	0.00亿	0.000%
2026-06-23	172.000	162.510	172.000	160.600	-10.430	-6.031%	10.07万	0.00亿	0.000%
2026-06-22	170.500	172.940	177.250	167.500	4.750	2.824%	12.52万	0.00亿	0.000%
2026-06-18	169.980	168.190	175.390	167.770	-1.860	-1.094%	10.11万	0.00亿	0.000%
2026-06-17	168.290	170.050	172.230	165.550	1.760	1.046%	9.48万	0.00亿	0.000%
2026-06-16	161.000	168.290	173.000	159.510	10.990	6.987%	12.84万	0.00亿	0.000%
2026-06-15	145.000	157.300	157.300	144.600	14.300	10.000%	9.06万	0.00亿	0.000%
2026-06-12	152.090	143.000	153.200	141.500	-4.950	-3.346%	11.29万	0.00亿	0.000%
2026-06-11	150.000	147.950	153.660	145.290	-4.750	-3.111%	10.00万	0.00亿	0.000%
2026-06-10	162.000	152.700	162.430	149.900	-11.570	-7.043%	11.40万	0.00亿	0.000%
2026-06-09	157.700	164.270	165.180	149.300	10.250	6.655%	12.98万	0.00亿	0.000%
2026-06-08	156.700	154.020	163.500	151.900	-13.040	-7.806%	11.74万	0.00亿	0.000%
2026-06-05	166.580	167.060	172.380	159.920	-2.380	-1.405%	14.41万	0.00亿	0.000%
2026-06-04	155.690	169.440	172.950	155.690	10.740	6.767%	13.45万	0.00亿	0.000%
2026-06-03	163.580	158.700	164.580	156.020	-4.880	-2.983%	11.16万	0.00亿	0.000%
2026-06-02	152.900	163.580	167.200	149.700	11.480	7.548%	11.62万	0.00亿	0.000%
2026-06-01	162.010	152.100	163.580	151.690	-11.480	-7.018%	12.40万	0.00亿	0.000%
2026-05-29	178.810	163.580	180.580	161.240	-10.890	-6.242%	11.46万	0.00亿	0.000%
2026-05-28	170.700	174.470	177.690	169.700	6.400	3.808%	12.91万	0.00亿	0.000%
2026-05-27	160.210	168.070	174.020	160.210	7.860	4.906%	13.96万	0.00亿	0.000%
2026-05-26	165.280	160.210	166.680	157.390	-9.920	-5.831%	12.43万	0.00亿	0.000%
2026-05-25	173.700	170.130	174.280	165.050	-1.770	-1.030%	15.55万	0.00亿	0.000%
2026-05-22	157.700	171.900	171.900	157.700	15.840	10.150%	17.09万	0.00亿	0.000%
2026-05-21	165.700	156.060	169.370	153.890	-4.000	-2.499%	22.88万	0.00亿	0.000%
2026-05-20	148.250	160.060	160.060	148.250	14.760	10.158%	7.74万	0.00亿	0.000%
2026-05-19	130.280	145.300	145.300	128.700	13.420	10.176%	13.55万	0.00亿	0.000%
2026-05-18	130.500	131.880	133.580	129.150	0.210	0.159%	6.52万	0.00亿	0.000%
2026-05-15	128.600	131.670	136.370	124.950	3.100	2.411%	9.94万	0.00亿	0.000%
2026-05-14	132.650	128.570	132.980	126.610	-1.830	-1.403%	8.03万	0.00亿	0.000%
2026-05-13	123.030	130.400	132.300	121.780	6.670	5.391%	10.79万	0.00亿	0.000%
2026-05-12	126.700	123.730	128.630	122.200	-2.670	-2.112%	6.49万	0.00亿	0.000%
2026-05-11	121.510	126.400	128.700	121.350	5.700	4.722%	11.78万	0.00亿	0.000%
2026-05-08	121.500	120.700	122.500	119.580	-1.130	-0.928%	5.32万	0.00亿	0.000%
2026-05-07	120.360	121.830	123.300	119.910	1.480	1.230%	6.27万	0.00亿	0.000%
2026-05-06	116.690	120.350	121.550	116.580	4.630	4.001%	9.52万	0.00亿	0.000%
2026-04-30	114.860	115.720	118.150	114.800	2.820	2.498%	6.89万	0.00亿	0.000%
2026-04-29	110.700	112.900	114.360	110.480	0.710	0.633%	4.96万	0.00亿	0.000%
2026-04-28	114.900	112.190	116.080	110.670	-3.910	-3.368%	8.06万	0.00亿	0.000%
2026-04-27	117.500	116.100	117.570	114.810	-1.440	-1.225%	4.55万	0.00亿	0.000%
2026-04-24	115.850	117.540	120.440	115.800	0.680	0.582%	5.79万	0.00亿	0.000%
2026-04-23	121.770	116.860	121.860	116.180	-5.340	-4.370%	9.36万	0.00亿	0.000%
2026-04-22	120.960	122.200	122.380	119.690	0.000	0.000%	6.23万	0.00亿	0.000%
2026-04-21	123.870	121.120	123.880	120.900	-2.580	-2.086%	6.43万	0.00亿	0.000%
2026-04-20	125.040	123.700	125.040	122.590	0.000	0.000%	6.18万	0.00亿	0.000%
2026-04-17	120.720	125.040	125.590	120.720	0.000	0.000%	8.39万	0.00亿	0.000%
2026-04-16	120.270	121.400	122.520	120.270	0.480	0.400%	6.00万	7.42亿	2.670%
2026-04-15	124.370	120.920	124.970	120.010	0.000	0.000%	9.01万	0.00亿	0.000%
2026-04-14	117.710	123.970	124.010	116.690	6.880	5.876%	10.86万	0.00亿	0.000%
2026-04-13	116.190	117.090	119.200	115.900	0.000	0.000%	5.50万	0.00亿	0.000%
2026-04-10	118.680	117.700	120.190	117.120	0.000	0.000%	7.29万	0.00亿	0.000%
2026-04-09	116.710	117.960	118.380	115.370	0.000	0.000%	8.13万	0.00亿	0.000%
2026-04-08	117.090	118.780	119.000	116.650	0.000	0.000%	8.19万	0.00亿	0.000%
2026-04-07	117.290	114.350	117.780	113.380	0.000	0.000%	7.24万	0.00亿	0.000%
2026-04-03	121.360	116.880	121.970	116.870	0.000	0.000%	7.07万	0.00亿	0.000%
2026-04-02	128.270	121.360	128.280	120.300	0.000	0.000%	8.42万	0.00亿	0.000%
2026-04-01	125.460	127.250	130.580	123.230	0.000	0.000%	10.66万	0.00亿	0.000%