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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 39.00 | 39.39 | 37.87 | 38.10 | -1.80% | 0.36 | 2.48% |
| 2025-11-19 | 40.10 | 40.23 | 38.62 | 38.80 | -3.27% | 0.43 | 2.88% |
| 2025-11-18 | 39.81 | 40.32 | 39.71 | 40.11 | +0.15% | 0.34 | 2.28% |
| 2025-11-17 | 40.16 | 40.56 | 39.80 | 40.05 | -0.17% | 0.39 | 2.58% |
| 2025-11-14 | 40.16 | 40.78 | 39.77 | 40.12 | -0.67% | 0.36 | 2.34% |
| 2025-11-13 | 40.35 | 40.70 | 40.11 | 40.39 | -0.22% | 0.44 | 2.88% |
| 2025-11-12 | 40.70 | 41.55 | 40.30 | 40.48 | -0.93% | 0.60 | 3.87% |
| 2025-11-11 | 41.13 | 41.64 | 40.70 | 40.86 | -0.61% | 0.33 | 2.12% |
| 2025-11-10 | 41.25 | 41.57 | 40.75 | 41.11 | +0.32% | 0.43 | 2.78% |
| 2025-11-07 | 41.30 | 41.50 | 40.66 | 40.98 | -1.30% | 0.36 | 2.35% |
| 2025-11-06 | 40.96 | 41.68 | 40.60 | 41.52 | +1.34% | 0.47 | 3.02% |
| 2025-11-05 | 40.80 | 41.11 | 40.38 | 40.97 | +0.34% | 0.41 | 2.67% |
| 2025-11-04 | 41.82 | 42.18 | 40.54 | 40.83 | -2.60% | 0.69 | 4.46% |
| 2025-11-03 | 43.01 | 43.10 | 41.02 | 41.92 | -3.30% | 0.81 | 5.16% |
| 2025-10-31 | 42.46 | 43.83 | 42.46 | 43.35 | +2.12% | 0.66 | 4.07% |
| 2025-10-30 | 42.86 | 43.73 | 42.45 | 42.45 | -1.44% | 0.69 | 4.24% |
| 2025-10-29 | 43.01 | 44.88 | 42.84 | 43.07 | +0.49% | 0.75 | 4.57% |
| 2025-10-28 | 42.87 | 43.70 | 42.56 | 42.86 | -1.22% | 0.54 | 3.33% |
| 2025-10-27 | 43.52 | 44.18 | 42.82 | 43.39 | +0.51% | 0.72 | 4.40% |
| 2025-10-24 | 42.51 | 43.86 | 42.28 | 43.17 | +2.18% | 0.64 | 3.94% |