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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 32.70 | 33.15 | 32.46 | 32.99 | +0.92% | 0.36 | 2.90% |
| 2025-06-24 | 31.50 | 32.75 | 31.50 | 32.69 | +3.78% | 0.38 | 3.13% |
| 2025-06-23 | 30.48 | 31.59 | 30.43 | 31.50 | +2.67% | 0.29 | 2.46% |
| 2025-06-20 | 31.45 | 32.09 | 30.53 | 30.68 | -2.45% | 0.38 | 3.21% |
| 2025-06-19 | 31.54 | 32.35 | 31.26 | 31.45 | -1.50% | 0.27 | 2.27% |
| 2025-06-18 | 31.20 | 32.04 | 31.13 | 31.93 | +1.30% | 0.31 | 2.58% |
| 2025-06-17 | 31.99 | 32.15 | 31.39 | 31.52 | -1.19% | 0.24 | 1.97% |
| 2025-06-16 | 31.20 | 32.10 | 31.00 | 31.90 | +0.54% | 0.29 | 2.41% |
| 2025-06-13 | 32.53 | 32.86 | 31.73 | 31.73 | -2.91% | 0.37 | 3.02% |
| 2025-06-12 | 32.89 | 32.95 | 32.33 | 32.68 | -0.21% | 0.35 | 2.83% |
| 2025-06-11 | 32.77 | 33.30 | 32.70 | 32.75 | -0.06% | 0.34 | 2.75% |
| 2025-06-10 | 33.22 | 34.09 | 32.55 | 32.77 | -1.62% | 0.61 | 4.83% |
| 2025-06-09 | 32.70 | 33.35 | 32.70 | 33.31 | +1.46% | 0.38 | 3.00% |
| 2025-06-06 | 32.73 | 32.95 | 32.44 | 32.83 | +0.31% | 0.34 | 2.73% |
| 2025-06-05 | 32.58 | 32.75 | 32.17 | 32.73 | +0.83% | 0.28 | 2.28% |
| 2025-06-04 | 32.83 | 32.87 | 32.40 | 32.46 | -0.28% | 0.23 | 1.88% |
| 2025-06-03 | 32.30 | 32.88 | 32.10 | 32.55 | +0.71% | 0.32 | 2.57% |
| 2025-05-30 | 33.21 | 33.26 | 32.19 | 32.32 | -3.26% | 0.48 | 3.92% |
| 2025-05-29 | 32.91 | 33.47 | 32.55 | 33.41 | +1.27% | 0.67 | 5.34% |
| 2025-05-28 | 31.91 | 33.37 | 31.73 | 32.99 | +2.71% | 0.70 | 5.67% |