法拉电子(600563)股票信息
| 股票代码 | 600563 |
| 股票名称 | 法拉电子 |
| 最新价/元 | 100.25 |
| 涨跌额/元 | -7.11 |
| 涨跌幅/% | -6.62 |
| 买入/元 | 100.25 |
| 卖出/元 | 100.26 |
| 昨收/元 | 107.36 |
| 今开/元 | 107.28 |
| 最高/元 | 108.35 |
| 最低/元 | 99.01 |
| 成交量/手 | 35386.40 |
| 成交额/万 | 36289.97 |
| 股净值/元 | 22.03 |
| 市净率 | 4.77 |
| 总市值/万 | 2255625.00 |
| 流通值/万 | 2255625.00 |
| 换手率/% | 1.57 |
| 入市日期 | 2002-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:30 |
法拉电子(600563)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 107.28 | 100.25 | -7.11 | -6.62 | 35386.40 | 36289.97 | 1.57 |
| 2024-10-10 | 104.99 | 107.36 | 2.41 | 2.30 | 37303.04 | 40148.82 | 1.66 |
| 2024-10-09 | 107.30 | 104.95 | -4.57 | -4.17 | 46795.69 | 50448.47 | 2.08 |
| 2024-10-08 | 113.52 | 109.52 | 6.32 | 6.12 | 67988.22 | 74993.66 | 3.02 |
| 2024-09-30 | 99.76 | 103.20 | 8.27 | 8.71 | 75301.97 | 76090.70 | 3.35 |
| 2024-09-27 | 92.00 | 94.93 | 4.04 | 4.45 | 17653.78 | 16576.58 | 0.78 |
| 2024-09-26 | 87.91 | 90.89 | 2.81 | 3.19 | 20884.64 | 18655.51 | 0.93 |
| 2024-09-25 | 89.21 | 88.08 | -1.02 | -1.15 | 24412.43 | 21838.32 | 1.09 |
| 2024-09-24 | 86.30 | 89.10 | 2.83 | 3.28 | 24385.70 | 21486.55 | 1.08 |
| 2024-09-23 | 86.17 | 86.27 | 0.75 | 0.88 | 19116.78 | 16443.54 | 0.85 |
| 2024-09-20 | 83.92 | 85.52 | 1.28 | 1.52 | 16534.12 | 13995.45 | 0.73 |
| 2024-09-19 | 85.00 | 84.24 | -0.13 | -0.15 | 13196.55 | 11152.71 | 0.59 |
| 2024-09-18 | 84.20 | 84.37 | 0.27 | 0.32 | 14853.00 | 12448.60 | 0.66 |
| 2024-09-13 | 85.50 | 84.10 | -1.47 | -1.72 | 23402.53 | 19710.08 | 1.04 |
| 2024-09-12 | 87.05 | 85.57 | -0.95 | -1.10 | 19062.79 | 16472.99 | 0.85 |
| 2024-09-11 | 84.33 | 86.52 | 1.31 | 1.54 | 27110.02 | 23539.91 | 1.20 |
| 2024-09-10 | 81.84 | 85.21 | 3.09 | 3.76 | 17696.56 | 14873.11 | 0.79 |
| 2024-09-09 | 82.18 | 82.12 | -0.14 | -0.17 | 12123.00 | 9942.50 | 0.54 |
| 2024-09-06 | 84.89 | 82.26 | -2.63 | -3.10 | 15247.00 | 12703.39 | 0.68 |
| 2024-09-05 | 85.32 | 84.89 | -0.29 | -0.34 | 14472.60 | 12283.77 | 0.64 |
| 2024-09-04 | 85.08 | 85.18 | -0.47 | -0.55 | 16759.00 | 14327.63 | 0.74 |
| 2024-09-03 | 84.69 | 85.65 | 1.15 | 1.36 | 20151.94 | 17314.27 | 0.90 |
| 2024-09-02 | 85.53 | 84.50 | -1.03 | -1.20 | 23175.00 | 19714.12 | 1.03 |
| 2024-08-30 | 83.76 | 85.53 | 1.77 | 2.11 | 45532.50 | 39261.66 | 2.02 |
| 2024-08-29 | 78.22 | 83.76 | 5.26 | 6.70 | 27024.00 | 22210.57 | 1.20 |
| 2024-08-28 | 78.22 | 78.50 | 0.29 | 0.37 | 12333.50 | 9675.71 | 0.55 |
| 2024-08-27 | 78.80 | 78.21 | -0.04 | -0.05 | 21075.71 | 16303.83 | 0.94 |
| 2024-08-26 | 76.85 | 78.25 | 4.95 | 6.75 | 36136.70 | 28313.81 | 1.61 |
| 2024-08-23 | 73.20 | 73.30 | -0.19 | -0.26 | 13053.01 | 9475.64 | 0.58 |
| 2024-08-22 | 74.41 | 73.49 | -1.39 | -1.86 | 10914.51 | 8052.26 | 0.49 |
| 2024-08-21 | 76.30 | 74.88 | -1.85 | -2.41 | 12317.85 | 9327.04 | 0.55 |
| 2024-08-20 | 78.00 | 76.73 | -1.54 | -1.97 | 9481.56 | 7294.88 | 0.42 |
| 2024-08-19 | 78.86 | 78.27 | -0.79 | -1.00 | 13918.01 | 10952.23 | 0.62 |
| 2024-08-16 | 79.66 | 79.06 | -0.75 | -0.94 | 15568.16 | 12343.42 | 0.69 |
| 2024-08-15 | 79.60 | 79.81 | -0.01 | -0.01 | 13582.28 | 10843.09 | 0.60 |
| 2024-08-14 | 83.42 | 79.82 | -3.58 | -4.29 | 16868.52 | 13603.89 | 0.75 |
| 2024-08-13 | 82.12 | 83.40 | 0.93 | 1.13 | 10942.48 | 9085.71 | 0.49 |
| 2024-08-12 | 82.31 | 82.47 | -0.15 | -0.18 | 7778.97 | 6402.64 | 0.35 |
| 2024-08-09 | 83.47 | 82.62 | -0.68 | -0.82 | 9081.97 | 7556.40 | 0.40 |
| 2024-08-08 | 84.82 | 83.30 | -1.46 | -1.72 | 13477.00 | 11273.89 | 0.60 |
| 2024-08-07 | 86.69 | 84.76 | -2.40 | -2.75 | 19717.59 | 16972.14 | 0.88 |
| 2024-08-06 | 83.08 | 87.16 | 5.21 | 6.36 | 30564.89 | 26152.21 | 1.36 |
| 2024-08-05 | 84.03 | 81.95 | -2.45 | -2.90 | 21697.25 | 18183.20 | 0.96 |
| 2024-08-02 | 84.97 | 84.40 | -0.79 | -0.93 | 12026.59 | 10230.40 | 0.53 |
| 2024-08-01 | 87.18 | 85.19 | -1.46 | -1.69 | 20624.02 | 17625.15 | 0.92 |
| 2024-07-31 | 86.50 | 86.65 | 0.19 | 0.22 | 21273.99 | 18428.93 | 0.95 |
| 2024-07-30 | 87.45 | 86.46 | -0.99 | -1.13 | 21381.99 | 18383.32 | 0.95 |
| 2024-07-29 | 90.25 | 87.45 | -2.69 | -2.98 | 28243.11 | 24947.99 | 1.26 |
| 2024-07-26 | 91.01 | 90.14 | -1.86 | -2.02 | 40046.01 | 36559.51 | 1.78 |
| 2024-07-25 | 86.37 | 92.00 | 4.66 | 5.34 | 44373.63 | 40003.20 | 1.97 |
| 2024-07-24 | 85.55 | 87.34 | 1.07 | 1.24 | 34674.70 | 30416.06 | 1.54 |
| 2024-07-23 | 85.73 | 86.27 | 0.36 | 0.42 | 33795.02 | 29100.46 | 1.50 |
| 2024-07-22 | 86.37 | 85.91 | -0.47 | -0.54 | 19922.25 | 17090.44 | 0.89 |
| 2024-07-19 | 85.50 | 86.38 | 0.74 | 0.86 | 33435.36 | 28918.04 | 1.49 |
| 2024-07-18 | 85.06 | 85.64 | 0.48 | 0.56 | 26726.14 | 22837.56 | 1.19 |
| 2024-07-17 | 82.56 | 85.16 | 2.41 | 2.91 | 55885.25 | 47940.70 | 2.48 |
| 2024-07-16 | 76.18 | 82.75 | 6.51 | 8.54 | 44178.49 | 35584.66 | 1.96 |
| 2024-07-15 | 75.30 | 76.24 | 0.34 | 0.45 | 12790.90 | 9765.86 | 0.57 |
| 2024-07-12 | 75.45 | 75.90 | 0.02 | 0.03 | 12595.19 | 9512.78 | 0.56 |
| 2024-07-11 | 75.99 | 75.88 | 1.01 | 1.35 | 19202.46 | 14615.83 | 0.85 |
| 2024-07-10 | 73.90 | 74.87 | 0.63 | 0.85 | 17014.13 | 12845.80 | 0.76 |
| 2024-07-09 | 71.60 | 74.24 | 2.49 | 3.47 | 23534.09 | 17158.75 | 1.05 |
| 2024-07-08 | 73.75 | 71.75 | -2.25 | -3.04 | 15328.64 | 11114.90 | 0.68 |
| 2024-07-05 | 73.98 | 74.00 | -0.03 | -0.04 | 16050.11 | 11782.97 | 0.71 |
| 2024-07-04 | 75.89 | 74.03 | -1.88 | -2.48 | 18272.56 | 13648.74 | 0.81 |
| 2024-07-03 | 77.16 | 75.91 | -1.16 | -1.51 | 10230.62 | 7788.37 | 0.45 |
| 2024-07-02 | 77.34 | 77.07 | -0.53 | -0.68 | 15971.60 | 12356.78 | 0.71 |
| 2024-07-01 | 75.84 | 77.60 | 1.42 | 1.86 | 20006.20 | 15472.54 | 0.89 |
| 2024-06-28 | 75.96 | 76.18 | 0.09 | 0.12 | 19952.88 | 15370.72 | 0.89 |
| 2024-06-27 | 76.62 | 76.09 | -1.05 | -1.36 | 17634.27 | 13405.03 | 0.78 |
| 2024-06-26 | 75.78 | 77.14 | 1.01 | 1.33 | 25228.13 | 19256.44 | 1.12 |
| 2024-06-25 | 78.83 | 76.13 | -2.47 | -3.14 | 39680.85 | 30371.25 | 1.76 |
| 2024-06-24 | 79.00 | 78.60 | -1.03 | -1.29 | 25526.33 | 20161.39 | 1.13 |
| 2024-06-21 | 78.99 | 79.63 | 0.52 | 0.66 | 22401.43 | 17738.17 | 1.00 |
| 2024-06-20 | 82.00 | 79.11 | -3.47 | -4.20 | 28543.70 | 22840.79 | 1.27 |
| 2024-06-19 | 85.70 | 82.58 | -3.16 | -3.69 | 24650.01 | 20506.76 | 1.10 |
| 2024-06-18 | 85.76 | 85.74 | 0.13 | 0.15 | 16972.44 | 14601.41 | 0.75 |
| 2024-06-17 | 81.88 | 85.61 | 3.55 | 4.33 | 33415.72 | 28384.39 | 1.49 |
| 2024-06-14 | 84.33 | 82.06 | -2.13 | -2.53 | 27832.60 | 22886.39 | 1.24 |
| 2024-06-13 | 85.81 | 86.19 | 0.40 | 0.47 | 19480.36 | 16886.62 | 0.87 |
| 2024-06-12 | 86.61 | 85.79 | -1.35 | -1.55 | 16347.00 | 14091.59 | 0.73 |
| 2024-06-11 | 84.56 | 87.14 | 2.10 | 2.47 | 20026.86 | 17291.35 | 0.89 |
| 2024-06-07 | 88.13 | 85.04 | -3.09 | -3.51 | 25248.68 | 21656.84 | 1.12 |
| 2024-06-06 | 87.67 | 88.13 | 1.02 | 1.17 | 28001.98 | 24725.45 | 1.24 |
| 2024-06-05 | 87.05 | 87.11 | -0.21 | -0.24 | 16116.00 | 14073.66 | 0.72 |
| 2024-06-04 | 85.00 | 87.32 | 1.74 | 2.03 | 19548.26 | 16902.39 | 0.87 |
| 2024-06-03 | 85.45 | 85.58 | 0.57 | 0.67 | 13231.84 | 11290.69 | 0.59 |
| 2024-05-31 | 85.22 | 85.01 | -0.23 | -0.27 | 15712.37 | 13477.87 | 0.70 |
| 2024-05-30 | 84.18 | 85.24 | 0.91 | 1.08 | 19879.39 | 16780.69 | 0.88 |
| 2024-05-29 | 83.91 | 84.33 | 0.30 | 0.36 | 18989.49 | 16188.09 | 0.84 |
| 2024-05-28 | 86.20 | 84.03 | -2.29 | -2.65 | 26893.00 | 22739.45 | 1.20 |
| 2024-05-27 | 84.51 | 86.32 | 1.68 | 1.99 | 24181.17 | 20577.51 | 1.07 |
| 2024-05-24 | 87.74 | 84.64 | -3.16 | -3.60 | 28125.69 | 24112.09 | 1.25 |
| 2024-05-23 | 89.18 | 87.80 | -1.76 | -1.97 | 29256.72 | 25731.20 | 1.30 |
| 2024-05-22 | 87.10 | 89.56 | 2.33 | 2.67 | 36821.69 | 32552.65 | 1.64 |
| 2024-05-21 | 88.86 | 87.23 | -2.06 | -2.31 | 28622.00 | 25074.17 | 1.27 |
| 2024-05-20 | 89.91 | 89.29 | -0.61 | -0.68 | 42847.43 | 37918.13 | 1.90 |
| 2024-05-17 | 90.01 | 89.90 | -0.50 | -0.55 | 28892.40 | 25825.78 | 1.28 |
| 2024-05-16 | 91.82 | 90.40 | -1.20 | -1.31 | 24282.13 | 22075.03 | 1.08 |
| 2024-05-15 | 92.42 | 91.60 | -0.82 | -0.89 | 8676.00 | 8009.61 | 0.39 |
日K线
周K线
月K线
