必易微 sh.688045
72.79
+1.51%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 71.16 | 73.32 | 69.71 | 72.79 | +1.51% | 1.95 | 3.84% |
| 2026-05-22 | 68.07 | 71.98 | 67.07 | 71.71 | +7.22% | 2.25 | 4.59% |
| 2026-05-21 | 73.28 | 73.41 | 66.61 | 66.88 | -8.67% | 2.68 | 5.42% |
| 2026-05-20 | 69.78 | 73.32 | 69.01 | 73.23 | +4.32% | 2.23 | 4.41% |
| 2026-05-19 | 70.06 | 70.29 | 67.08 | 70.20 | -0.33% | 2.30 | 4.75% |
| 2026-05-18 | 68.56 | 71.39 | 68.26 | 70.43 | +1.35% | 2.18 | 4.42% |
| 2026-05-15 | 70.88 | 72.12 | 67.50 | 69.49 | -1.43% | 3.06 | 6.20% |
| 2026-05-14 | 66.96 | 72.14 | 66.76 | 70.50 | +5.46% | 2.91 | 5.91% |
| 2026-05-13 | 65.01 | 67.30 | 64.08 | 66.85 | +1.53% | 1.61 | 3.47% |
| 2026-05-12 | 66.63 | 66.76 | 63.60 | 65.84 | -1.36% | 1.70 | 3.70% |
| 2026-05-11 | 62.68 | 67.58 | 62.52 | 66.75 | +7.30% | 2.21 | 4.78% |
| 2026-05-08 | 62.74 | 62.74 | 60.78 | 62.21 | -1.94% | 1.61 | 3.71% |
| 2026-05-07 | 61.93 | 65.10 | 60.61 | 63.44 | +4.03% | 2.20 | 4.93% |
| 2026-05-06 | 62.00 | 65.50 | 60.00 | 60.98 | +0.63% | 3.50 | 7.98% |
| 2026-04-30 | 58.69 | 61.98 | 57.82 | 60.65 | +3.20% | 2.02 | 4.73% |
| 2026-04-29 | 56.04 | 59.48 | 55.86 | 58.77 | +3.29% | 1.64 | 4.00% |
| 2026-04-28 | 56.03 | 58.98 | 56.03 | 56.90 | +0.49% | 1.98 | 4.88% |
| 2026-04-27 | 55.74 | 57.00 | 54.57 | 56.62 | +1.63% | 1.56 | 3.95% |
| 2026-04-24 | 53.50 | 56.50 | 53.45 | 55.71 | +3.82% | 2.40 | 6.12% |
| 2026-04-23 | 56.18 | 56.19 | 53.08 | 53.66 | -1.29% | 1.57 | 4.09% |