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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 43.21 | 43.21 | 42.21 | 42.77 | -0.79% | 0.66 | 2.23% |
| 2026-01-16 | 41.98 | 43.68 | 41.75 | 43.11 | +3.33% | 1.00 | 3.34% |
| 2026-01-15 | 41.88 | 41.93 | 41.06 | 41.72 | -1.37% | 0.65 | 2.26% |
| 2026-01-14 | 41.49 | 42.47 | 41.05 | 42.30 | +2.55% | 0.98 | 3.34% |
| 2026-01-13 | 41.76 | 42.38 | 40.93 | 41.25 | -1.15% | 0.79 | 2.70% |
| 2026-01-12 | 41.50 | 41.87 | 40.84 | 41.73 | +2.18% | 0.73 | 2.51% |
| 2026-01-09 | 40.31 | 41.01 | 40.17 | 40.84 | +1.11% | 0.59 | 2.08% |
| 2026-01-08 | 39.80 | 40.76 | 39.67 | 40.39 | +0.82% | 0.61 | 2.17% |
| 2026-01-07 | 40.30 | 40.53 | 39.70 | 40.06 | +0.48% | 0.55 | 1.98% |
| 2026-01-06 | 39.80 | 40.46 | 39.42 | 39.87 | +0.30% | 0.62 | 2.24% |
| 2026-01-05 | 38.67 | 39.83 | 38.67 | 39.75 | +2.74% | 0.56 | 2.03% |
| 2025-12-31 | 38.96 | 38.99 | 37.87 | 38.69 | +0.76% | 0.40 | 1.48% |
| 2025-12-30 | 38.70 | 39.27 | 38.40 | 38.40 | -1.26% | 0.45 | 1.67% |
| 2025-12-29 | 39.35 | 39.50 | 38.60 | 38.89 | +2.34% | 0.51 | 1.88% |
| 2025-12-26 | 38.88 | 39.39 | 38.00 | 38.00 | -2.26% | 0.41 | 1.52% |
| 2025-12-25 | 38.35 | 39.19 | 38.35 | 38.88 | +1.38% | 0.51 | 1.87% |
| 2025-12-24 | 37.81 | 38.74 | 37.60 | 38.35 | +1.91% | 0.41 | 1.52% |
| 2025-12-23 | 37.48 | 37.94 | 37.37 | 37.63 | +0.11% | 0.25 | 0.96% |
| 2025-12-22 | 38.06 | 38.38 | 37.55 | 37.59 | -0.08% | 0.34 | 1.28% |
| 2025-12-19 | 37.75 | 37.97 | 37.51 | 37.62 | -0.08% | 0.24 | 0.92% |