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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 50.38 | 50.68 | 49.16 | 49.36 | -0.40% | 0.89 | 2.55% |
| 2026-02-13 | 48.82 | 50.24 | 48.36 | 49.56 | +1.02% | 1.05 | 3.05% |
| 2026-02-12 | 48.76 | 49.55 | 48.31 | 49.06 | +1.24% | 0.75 | 2.20% |
| 2026-02-11 | 48.71 | 49.32 | 48.31 | 48.46 | -0.96% | 0.69 | 2.03% |
| 2026-02-10 | 49.79 | 50.03 | 48.70 | 48.93 | -1.59% | 0.77 | 2.23% |
| 2026-02-09 | 48.91 | 50.98 | 48.91 | 49.72 | +2.62% | 1.18 | 3.39% |
| 2026-02-06 | 49.66 | 49.66 | 48.33 | 48.45 | -2.81% | 1.13 | 3.32% |
| 2026-02-05 | 49.33 | 50.99 | 48.90 | 49.85 | -0.91% | 1.02 | 2.94% |
| 2026-02-04 | 52.40 | 52.71 | 49.42 | 50.31 | -5.41% | 1.78 | 5.04% |
| 2026-02-03 | 54.78 | 55.26 | 52.36 | 53.19 | -1.52% | 1.93 | 5.19% |
| 2026-02-02 | 54.22 | 56.55 | 52.20 | 54.01 | -1.26% | 2.67 | 7.01% |
| 2026-01-30 | 57.13 | 58.33 | 53.80 | 54.70 | -3.53% | 2.61 | 6.77% |
| 2026-01-29 | 58.30 | 59.68 | 56.50 | 56.70 | -4.06% | 2.36 | 5.84% |
| 2026-01-28 | 54.51 | 60.60 | 54.50 | 59.10 | +5.72% | 4.04 | 10.03% |
| 2026-01-27 | 53.81 | 55.93 | 51.04 | 55.90 | +3.54% | 2.80 | 7.52% |
| 2026-01-26 | 54.00 | 55.48 | 53.00 | 53.99 | +1.56% | 4.15 | 10.96% |
| 2026-01-23 | 47.17 | 55.29 | 46.90 | 53.16 | +12.72% | 4.51 | 12.24% |
| 2026-01-22 | 44.20 | 47.90 | 43.80 | 47.16 | +7.35% | 2.36 | 7.36% |
| 2026-01-21 | 42.51 | 44.05 | 42.51 | 43.93 | +3.00% | 0.72 | 2.39% |
| 2026-01-20 | 42.79 | 43.90 | 42.30 | 42.65 | -0.28% | 0.71 | 2.37% |