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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 41.95 | 41.95 | 40.12 | 41.65 | +0.10% | 1.23 | 7.92% |
| 2025-08-19 | 43.10 | 43.18 | 41.38 | 41.61 | -2.69% | 1.48 | 9.40% |
| 2025-08-18 | 41.97 | 44.35 | 41.05 | 42.76 | +10.83% | 2.19 | 13.62% |
| 2025-08-15 | 38.20 | 39.06 | 38.17 | 38.58 | +1.07% | 0.63 | 4.29% |
| 2025-08-14 | 39.16 | 39.75 | 38.02 | 38.17 | -2.50% | 0.72 | 4.90% |
| 2025-08-13 | 39.46 | 39.99 | 38.79 | 39.15 | +0.13% | 0.60 | 4.05% |
| 2025-08-12 | 38.80 | 39.73 | 38.71 | 39.10 | +0.46% | 0.64 | 4.32% |
| 2025-08-11 | 37.97 | 39.15 | 37.97 | 38.92 | +2.42% | 0.66 | 4.50% |
| 2025-08-08 | 39.28 | 39.45 | 37.91 | 38.00 | -4.28% | 0.93 | 6.45% |
| 2025-08-07 | 38.46 | 41.10 | 38.30 | 39.70 | +3.44% | 1.63 | 10.91% |
| 2025-08-06 | 38.30 | 38.60 | 37.60 | 38.38 | +1.13% | 0.58 | 4.04% |
| 2025-08-05 | 38.40 | 38.79 | 37.88 | 37.95 | -1.17% | 0.56 | 3.93% |
| 2025-08-04 | 37.15 | 38.40 | 36.71 | 38.40 | +3.31% | 0.88 | 6.16% |
| 2025-08-01 | 37.59 | 37.59 | 36.70 | 37.17 | +0.19% | 0.45 | 3.18% |
| 2025-07-31 | 37.96 | 38.46 | 36.88 | 37.10 | -2.57% | 0.87 | 6.17% |
| 2025-07-30 | 37.38 | 38.46 | 36.80 | 38.08 | +1.93% | 0.87 | 6.11% |
| 2025-07-29 | 37.06 | 37.85 | 36.66 | 37.36 | +0.95% | 0.77 | 5.48% |
| 2025-07-28 | 36.19 | 37.18 | 35.96 | 37.01 | +2.27% | 0.70 | 5.09% |
| 2025-07-25 | 35.83 | 36.27 | 35.57 | 36.19 | +1.46% | 0.50 | 3.71% |
| 2025-07-24 | 35.37 | 35.96 | 35.22 | 35.67 | +0.85% | 0.46 | 3.41% |