法拉电子
sh600563 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
106.85
涨跌幅
-0.74%
成交量
2,609,100 股
成交额
281,737,024 元
换手率
1.16%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 107.46 | 106.85 | 109.75 | 106.46 | -0.74% | 2,609,100 | 281,737,024 | 1.16 |
| 2026-10-13 | 107.50 | 107.65 | 109.38 | 105.52 | -1.44% | 3,350,000 | 359,181,792 | 1.49 |
| 2026-10-12 | 113.10 | 109.22 | 113.50 | 109.10 | -3.43% | 2,305,600 | 255,428,736 | 1.02 |
| 2026-10-09 | 113.48 | 113.10 | 113.90 | 109.34 | -0.34% | 2,870,100 | 320,414,560 | 1.28 |
| 2026-10-08 | 115.88 | 113.49 | 117.26 | 112.71 | -1.54% | 2,385,500 | 273,645,600 | 1.06 |
| 2026-09-30 | 116.48 | 115.26 | 116.78 | 114.90 | -0.50% | 2,092,900 | 242,140,416 | 0.93 |
| 2026-09-29 | 116.00 | 115.84 | 116.99 | 114.36 | -0.17% | 2,543,600 | 294,102,880 | 1.13 |
| 2026-09-28 | 119.00 | 116.04 | 119.99 | 115.30 | -3.55% | 3,165,900 | 370,306,944 | 1.41 |
| 2026-09-24 | 124.03 | 120.31 | 124.79 | 120.20 | -3.91% | 4,355,100 | 531,509,120 | 1.94 |
| 2026-09-23 | 124.00 | 125.20 | 126.26 | 123.33 | +0.95% | 3,372,500 | 420,986,752 | 1.50 |
| 2026-09-22 | 124.68 | 124.02 | 127.00 | 123.52 | +0.13% | 4,218,100 | 528,421,696 | 1.87 |
| 2026-09-21 | 126.78 | 123.86 | 127.50 | 123.24 | -0.48% | 3,624,700 | 453,006,464 | 1.61 |
| 2026-09-18 | 124.00 | 124.46 | 126.33 | 122.62 | +1.52% | 3,993,600 | 497,700,352 | 1.77 |
| 2026-09-17 | 125.14 | 122.60 | 126.27 | 122.53 | -2.47% | 3,129,700 | 387,425,248 | 1.39 |
| 2026-09-16 | 124.40 | 125.70 | 126.29 | 123.32 | +0.79% | 2,912,300 | 364,467,232 | 1.29 |
| 2026-09-15 | 123.98 | 124.72 | 125.60 | 123.71 | -0.08% | 2,194,200 | 273,952,576 | 0.98 |
| 2026-09-14 | 121.66 | 124.82 | 125.00 | 120.50 | +1.47% | 2,669,500 | 330,795,872 | 1.19 |
| 2026-09-11 | 120.90 | 123.01 | 123.46 | 118.85 | +0.77% | 3,392,000 | 411,378,720 | 1.51 |
| 2026-09-10 | 122.01 | 122.07 | 123.27 | 120.57 | -0.80% | 1,885,600 | 229,682,784 | 0.84 |
| 2026-09-09 | 124.00 | 123.06 | 124.44 | 122.30 | -0.28% | 2,145,800 | 264,936,656 | 0.95 |
| 2026-09-08 | 126.33 | 123.40 | 126.33 | 123.01 | -2.32% | 3,190,500 | 396,393,568 | 1.42 |
| 2026-09-07 | 124.80 | 126.33 | 127.28 | 124.60 | +2.31% | 2,699,900 | 340,885,856 | 1.20 |
| 2026-09-04 | 125.89 | 123.48 | 128.80 | 122.88 | -1.34% | 2,741,600 | 345,414,176 | 1.22 |
| 2026-09-03 | 124.00 | 125.16 | 126.37 | 123.90 | +1.63% | 3,017,000 | 377,307,936 | 1.34 |
| 2026-09-02 | 125.12 | 123.15 | 126.00 | 122.60 | -3.18% | 3,762,700 | 464,983,808 | 1.67 |
| 2026-09-01 | 129.25 | 127.19 | 132.50 | 127.00 | -1.49% | 2,946,800 | 378,483,648 | 1.31 |
| 2026-08-31 | 126.90 | 129.12 | 129.44 | 125.81 | +0.60% | 3,147,000 | 400,993,952 | 1.40 |
| 2026-08-28 | 128.90 | 128.35 | 131.95 | 128.26 | -0.96% | 2,694,700 | 349,767,904 | 1.20 |
| 2026-08-27 | 127.90 | 129.60 | 129.99 | 126.90 | +1.72% | 3,240,800 | 417,370,432 | 1.44 |
| 2026-08-26 | 126.40 | 127.41 | 129.36 | 125.91 | +0.97% | 2,656,400 | 339,121,632 | 1.18 |
需要全历史数据与程序化访问？
查看 法拉电子 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh600563 获取全部历史日线。