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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 35.22 | 35.62 | 34.75 | 35.37 | +0.34% | 0.47 | 3.53% |
| 2025-07-22 | 35.88 | 36.18 | 35.07 | 35.25 | -1.54% | 0.53 | 3.98% |
| 2025-07-21 | 35.49 | 35.95 | 34.94 | 35.80 | +2.20% | 0.53 | 3.95% |
| 2025-07-18 | 34.91 | 35.93 | 34.67 | 35.03 | +0.52% | 0.60 | 4.49% |
| 2025-07-17 | 34.29 | 35.00 | 34.10 | 34.85 | +1.87% | 0.45 | 3.48% |
| 2025-07-16 | 33.75 | 34.49 | 33.75 | 34.21 | +0.94% | 0.45 | 3.51% |
| 2025-07-15 | 34.30 | 34.30 | 33.36 | 33.89 | -1.20% | 0.45 | 3.53% |
| 2025-07-14 | 33.88 | 34.35 | 33.52 | 34.30 | +1.54% | 0.39 | 3.03% |
| 2025-07-11 | 33.20 | 33.99 | 32.95 | 33.78 | +1.47% | 0.38 | 3.02% |
| 2025-07-10 | 33.50 | 33.58 | 33.13 | 33.29 | -0.27% | 0.29 | 2.31% |
| 2025-07-09 | 33.90 | 34.19 | 33.33 | 33.38 | -1.53% | 0.37 | 2.90% |
| 2025-07-08 | 33.28 | 34.12 | 33.28 | 33.90 | +0.74% | 0.51 | 4.00% |
| 2025-07-07 | 33.56 | 33.77 | 33.23 | 33.65 | +0.27% | 0.28 | 2.21% |
| 2025-07-04 | 34.07 | 34.20 | 33.40 | 33.56 | -1.44% | 0.38 | 2.97% |
| 2025-07-03 | 34.50 | 34.54 | 33.74 | 34.05 | -0.61% | 0.45 | 3.50% |
| 2025-07-02 | 34.71 | 34.84 | 33.98 | 34.26 | -1.21% | 0.51 | 3.98% |
| 2025-07-01 | 34.58 | 35.47 | 34.20 | 34.68 | +0.81% | 0.68 | 5.19% |
| 2025-06-30 | 34.30 | 34.60 | 33.99 | 34.40 | +1.47% | 0.56 | 4.35% |
| 2025-06-27 | 33.60 | 34.80 | 33.39 | 33.90 | +1.31% | 0.77 | 5.97% |
| 2025-06-26 | 32.98 | 34.17 | 32.90 | 33.46 | +1.42% | 0.64 | 5.08% |