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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 31.60 | 32.29 | 31.38 | 32.12 | +1.61% | 0.54 | 4.50% |
| 2025-05-26 | 31.43 | 32.20 | 31.40 | 31.61 | +0.44% | 0.43 | 3.59% |
| 2025-05-23 | 32.49 | 32.60 | 31.47 | 31.47 | -3.35% | 0.50 | 4.11% |
| 2025-05-22 | 32.89 | 34.09 | 32.50 | 32.56 | -1.27% | 0.61 | 4.84% |
| 2025-05-21 | 33.14 | 33.56 | 32.50 | 32.98 | -1.43% | 0.41 | 3.30% |
| 2025-05-20 | 32.86 | 33.92 | 32.66 | 33.46 | +2.48% | 0.67 | 5.35% |
| 2025-05-19 | 32.46 | 33.16 | 32.19 | 32.65 | +1.08% | 0.47 | 3.79% |
| 2025-05-16 | 32.20 | 32.70 | 32.10 | 32.30 | +0.31% | 0.36 | 2.92% |
| 2025-05-15 | 32.41 | 32.72 | 32.11 | 32.20 | -0.89% | 0.40 | 3.31% |
| 2025-05-14 | 32.78 | 33.15 | 32.15 | 32.49 | -0.88% | 0.46 | 3.75% |
| 2025-05-13 | 33.75 | 34.18 | 32.60 | 32.78 | -2.12% | 0.45 | 3.61% |
| 2025-05-12 | 32.98 | 33.69 | 32.52 | 33.49 | +3.01% | 0.58 | 4.65% |
| 2025-05-09 | 34.50 | 34.50 | 32.25 | 32.51 | -5.11% | 0.65 | 5.28% |
| 2025-05-08 | 34.00 | 34.46 | 33.62 | 34.26 | +0.41% | 0.56 | 4.37% |
| 2025-05-07 | 34.16 | 35.49 | 33.68 | 34.12 | +1.34% | 1.00 | 7.64% |
| 2025-05-06 | 33.95 | 34.09 | 33.50 | 33.67 | -0.15% | 0.95 | 7.50% |