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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.98 | 42.48 | 40.57 | 42.46 | +6.20% | 0.69 | 2.39% |
| 2026-03-23 | 42.48 | 43.15 | 39.53 | 39.98 | -7.96% | 1.12 | 3.86% |
| 2026-03-20 | 45.01 | 45.99 | 43.40 | 43.44 | -3.49% | 0.83 | 2.68% |
| 2026-03-19 | 46.00 | 46.36 | 44.81 | 45.01 | -3.41% | 0.74 | 2.33% |
| 2026-03-18 | 45.38 | 46.64 | 45.38 | 46.60 | +2.87% | 0.60 | 1.87% |
| 2026-03-17 | 46.48 | 46.79 | 45.20 | 45.30 | -2.48% | 0.88 | 2.71% |
| 2026-03-16 | 46.18 | 46.57 | 44.40 | 46.45 | +0.89% | 1.18 | 3.71% |
| 2026-03-13 | 46.04 | 47.20 | 45.18 | 46.04 | +0.13% | 0.76 | 2.34% |
| 2026-03-12 | 46.42 | 47.25 | 45.71 | 45.98 | -1.56% | 0.60 | 1.84% |
| 2026-03-11 | 48.00 | 48.29 | 46.64 | 46.71 | -2.34% | 0.57 | 1.71% |
| 2026-03-10 | 46.48 | 47.92 | 46.35 | 47.83 | +4.50% | 0.74 | 2.25% |
| 2026-03-09 | 45.16 | 45.87 | 43.90 | 45.77 | -0.69% | 1.02 | 3.29% |
| 2026-03-06 | 45.40 | 46.80 | 45.27 | 46.09 | +0.70% | 0.74 | 2.29% |
| 2026-03-05 | 45.19 | 46.48 | 45.02 | 45.77 | +2.74% | 0.81 | 2.51% |
| 2026-03-04 | 44.30 | 45.71 | 44.28 | 44.55 | -1.02% | 0.79 | 2.53% |
| 2026-03-03 | 47.21 | 49.37 | 44.88 | 45.01 | -5.60% | 1.15 | 3.53% |
| 2026-03-02 | 48.05 | 50.63 | 47.00 | 47.68 | -3.66% | 1.16 | 3.43% |
| 2026-02-27 | 48.85 | 49.54 | 48.00 | 49.49 | +0.26% | 0.82 | 2.42% |
| 2026-02-26 | 49.00 | 49.68 | 48.13 | 49.36 | +1.04% | 0.90 | 2.64% |
| 2026-02-25 | 49.36 | 49.97 | 48.02 | 48.85 | -1.03% | 1.04 | 3.06% |