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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.49 | 37.88 | 36.49 | 37.65 | +1.78% | 0.41 | 1.58% |
| 2025-12-17 | 36.79 | 37.37 | 35.50 | 36.99 | +1.04% | 0.48 | 1.91% |
| 2025-12-16 | 37.79 | 37.96 | 36.60 | 36.61 | -2.61% | 0.32 | 1.24% |
| 2025-12-15 | 37.53 | 38.13 | 37.11 | 37.59 | -0.84% | 0.34 | 1.28% |
| 2025-12-12 | 37.37 | 38.40 | 36.90 | 37.91 | +1.58% | 0.33 | 1.27% |
| 2025-12-11 | 38.20 | 38.29 | 37.30 | 37.32 | -1.94% | 0.38 | 1.46% |
| 2025-12-10 | 38.70 | 38.79 | 37.70 | 38.06 | -1.17% | 0.27 | 1.00% |
| 2025-12-09 | 38.94 | 39.25 | 38.38 | 38.51 | -1.10% | 0.27 | 1.00% |
| 2025-12-08 | 38.40 | 39.32 | 38.40 | 38.94 | +2.02% | 0.45 | 1.67% |
| 2025-12-05 | 37.83 | 38.34 | 37.17 | 38.17 | +0.90% | 0.40 | 1.52% |
| 2025-12-04 | 38.17 | 38.50 | 37.35 | 37.83 | -0.81% | 0.26 | 0.97% |
| 2025-12-03 | 39.20 | 39.20 | 37.98 | 38.14 | -2.46% | 0.31 | 1.17% |
| 2025-12-02 | 39.89 | 40.06 | 38.73 | 39.10 | -1.98% | 0.47 | 1.73% |
| 2025-12-01 | 39.65 | 41.55 | 39.26 | 39.89 | +1.24% | 0.87 | 3.11% |
| 2025-11-28 | 39.16 | 39.71 | 38.64 | 39.40 | +0.18% | 0.43 | 1.55% |
| 2025-11-27 | 38.22 | 39.96 | 38.22 | 39.33 | +2.93% | 0.46 | 1.68% |
| 2025-11-26 | 38.06 | 39.35 | 37.77 | 38.21 | +1.16% | 0.57 | 2.13% |
| 2025-11-25 | 37.10 | 38.24 | 37.10 | 37.77 | +2.00% | 0.29 | 2.07% |
| 2025-11-24 | 36.35 | 37.25 | 36.04 | 37.03 | +2.24% | 0.29 | 2.08% |
| 2025-11-21 | 37.72 | 38.18 | 36.02 | 36.22 | -4.93% | 0.52 | 3.72% |