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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 52.41 | 54.98 | 51.88 | 54.36 | +2.51% | 1.76 | 4.62% |
| 2026-04-21 | 51.39 | 53.50 | 49.60 | 53.03 | +2.83% | 1.85 | 5.10% |
| 2026-04-20 | 51.61 | 51.61 | 50.11 | 51.57 | -0.50% | 1.02 | 2.83% |
| 2026-04-17 | 49.70 | 52.09 | 49.31 | 51.83 | +4.71% | 1.28 | 3.57% |
| 2026-04-16 | 48.37 | 49.65 | 48.37 | 49.50 | +1.75% | 0.64 | 1.84% |
| 2026-04-15 | 48.10 | 50.05 | 47.88 | 48.65 | +1.08% | 0.90 | 2.59% |
| 2026-04-14 | 48.01 | 48.50 | 47.62 | 48.13 | +0.92% | 0.75 | 2.21% |
| 2026-04-13 | 46.49 | 48.44 | 46.40 | 47.69 | +2.60% | 0.84 | 2.49% |
| 2026-04-10 | 46.50 | 48.08 | 46.44 | 46.48 | +1.46% | 0.69 | 2.08% |
| 2026-04-09 | 45.50 | 46.79 | 45.40 | 45.81 | -0.43% | 0.74 | 2.31% |
| 2026-04-08 | 44.44 | 46.07 | 44.20 | 46.01 | +6.78% | 0.84 | 2.66% |
| 2026-04-07 | 42.88 | 43.87 | 42.44 | 43.09 | +0.84% | 0.64 | 2.12% |
| 2026-04-03 | 42.45 | 44.25 | 42.45 | 42.73 | -0.70% | 0.83 | 2.75% |
| 2026-04-02 | 45.28 | 45.38 | 42.73 | 43.03 | -3.24% | 0.72 | 2.36% |
| 2026-04-01 | 43.88 | 44.77 | 43.63 | 44.47 | +4.83% | 0.83 | 2.67% |
| 2026-03-31 | 42.53 | 43.95 | 42.24 | 42.42 | -1.23% | 0.57 | 1.90% |
| 2026-03-30 | 42.44 | 43.28 | 42.29 | 42.95 | +1.20% | 0.56 | 1.86% |
| 2026-03-27 | 41.52 | 42.98 | 41.21 | 42.44 | +1.05% | 0.51 | 1.74% |
| 2026-03-26 | 43.60 | 43.79 | 41.85 | 42.00 | -3.45% | 0.42 | 1.42% |
| 2026-03-25 | 42.62 | 44.20 | 42.62 | 43.50 | +2.45% | 0.65 | 2.13% |