网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

法拉电子 (600563)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.09
换手:
加入自选股
流通市值: 市盈率: 52周最高:261.2 52周最低:125.8

法拉电子(600563) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2022-09-29168.17171.60165.49169.123.121.8811,76519,9093.680.52
2022-09-28170.40172.00165.00166.00-5.46-3.1810,53617,6074.080.47
2022-09-27170.93171.99168.02171.461.460.867,20612,2922.340.32
2022-09-26166.60172.90165.00170.002.001.1911,03518,7944.700.49
2022-09-23174.73175.33166.36168.00-5.86-3.3717,58329,6965.160.78
2022-09-22172.50176.96170.20173.861.260.737,37812,8133.920.33
2022-09-21176.00178.00170.36172.60-4.28-2.4213,00722,5324.320.58
2022-09-20169.88177.50169.67176.887.904.6817,72131,1304.630.79
2022-09-19168.90172.88168.02168.98-0.55-0.3210,84918,4352.870.48
2022-09-16170.26172.95167.58169.53-0.84-0.4918,98332,2743.150.84
2022-09-15182.60182.96168.56170.37-11.14-6.1427,02446,7477.931.20
2022-09-14183.01186.84179.10181.51-4.38-2.3617,23231,1854.160.77
2022-09-13185.96190.86184.54185.89-0.60-0.3212,15922,6743.390.54
2022-09-09185.93188.49183.00186.49-0.02-0.019,25217,2122.940.41
2022-09-08188.57189.07184.50186.51-2.53-1.348,97116,7282.420.40
2022-09-07183.01190.33182.01189.045.042.7412,47823,4224.520.55
2022-09-06181.10186.00177.23184.003.001.668,48415,5054.850.38
2022-09-05181.87183.28179.02181.00-1.28-0.707,87014,2272.340.35
2022-09-02182.82185.79181.50182.28-0.37-0.209,69017,7412.350.43
2022-09-01178.65185.10177.01182.654.912.7613,98025,4664.550.62
2022-08-31182.09184.99177.20177.74-6.29-3.4217,89432,0194.230.80
2022-08-30185.00186.80182.29184.03-1.79-0.9610,23118,8132.430.45
2022-08-29182.20191.50181.85185.82-0.38-0.2013,02124,4185.180.58
2022-08-26188.78192.00185.58186.20-2.68-1.4210,19319,1943.400.45
2022-08-25187.30194.37185.69188.881.580.8418,06234,1814.630.80
2022-08-24201.13203.40187.00187.30-16.40-8.0520,94040,3238.050.93
2022-08-23200.08210.44197.03203.701.720.8519,62839,8406.640.87
2022-08-22192.84204.86190.66201.9811.686.1421,98644,1137.460.98
2022-08-19198.88201.00190.00190.30-8.90-4.4716,72832,4905.520.74
2022-08-18193.50200.80193.02199.205.192.6815,71731,0734.010.70
2022-08-17195.00197.55193.06194.01-0.99-0.5111,87023,0892.300.53
2022-08-16197.78202.88194.50195.00-3.08-1.5512,17324,0754.230.54
2022-08-15188.87199.69187.01198.088.584.5323,19545,6546.691.03
2022-08-12198.01198.86185.00189.50-8.50-4.2935,27766,5817.001.57
2022-08-11204.23205.64196.74198.00-4.00-1.9819,21138,1444.410.85
2022-08-10200.88206.71199.00202.00-0.41-0.2011,88024,2043.810.53
2022-08-09203.98203.98200.20202.41-1.45-0.718,26416,7101.850.37
2022-08-08202.38204.80195.13203.864.232.1214,41929,1024.840.64
2022-08-05194.83201.26193.00199.635.732.9614,58528,9824.260.65
2022-08-04200.00200.30191.11193.90-4.70-2.3722,13243,0614.630.98
2022-08-03208.34215.99197.41198.60-9.49-4.5622,62046,0448.931.01
2022-08-02207.00214.00204.00208.09-2.40-1.1413,26827,7774.750.59
2022-08-01208.11212.68204.00210.491.610.7711,14423,3924.160.50
2022-07-29212.43214.98202.00208.88-3.48-1.6423,30248,4656.111.04
2022-07-28220.88221.98211.39212.36-8.14-3.6914,35030,9154.800.64
2022-07-27210.00222.93208.00220.509.504.5015,53233,7707.080.69
2022-07-26209.24212.15203.50211.001.190.5713,35227,8904.120.59
2022-07-25210.84217.00208.00209.81-1.19-0.5610,29021,6774.270.46
2022-07-22213.62214.44208.50211.00-3.48-1.629,69920,3982.770.43
2022-07-21220.00222.45211.10214.48-5.11-2.3314,33830,9395.170.64
2022-07-20223.32223.32216.31219.59-2.41-1.099,37820,6343.160.42
2022-07-19212.88223.60207.01222.0013.776.6123,96652,3427.971.07
2022-07-18210.80215.00201.10208.23-1.77-0.8413,72928,4936.620.61
2022-07-15211.73222.88210.00210.00-2.95-1.3914,13730,4476.050.63
2022-07-14197.41214.96196.01212.9515.547.8727,63558,2439.601.23
2022-07-13198.25201.50192.35197.41-2.02-1.0118,49636,2654.590.82
2022-07-12207.69211.00198.77199.43-6.27-3.0516,32333,1175.950.73
2022-07-11203.10207.88202.00205.700.600.2917,94036,8012.870.80
2022-07-08205.11207.69201.77205.100.100.0512,51025,5602.890.56
2022-07-07210.00210.00200.83205.00-5.56-2.6420,78142,5854.360.92
2022-07-06207.44213.08202.00210.564.122.0021,63944,8945.370.96
2022-07-05199.50209.95199.50206.443.661.8022,71946,8035.151.01
2022-07-04199.99204.18195.99202.781.780.8922,99346,1814.071.02
2022-07-01201.06210.00198.52201.00-4.16-2.0332,01465,3625.601.42
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式