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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 42.93 | 43.03 | 41.71 | 42.25 | -2.04% | 0.59 | 3.73% |
| 2025-10-22 | 43.05 | 43.68 | 42.79 | 43.13 | -0.78% | 0.44 | 2.70% |
| 2025-10-21 | 43.04 | 43.95 | 42.78 | 43.47 | +1.83% | 0.46 | 2.82% |
| 2025-10-20 | 42.04 | 43.49 | 41.88 | 42.69 | +2.64% | 0.53 | 3.30% |
| 2025-10-17 | 43.52 | 43.65 | 41.59 | 41.59 | -4.59% | 0.59 | 3.70% |
| 2025-10-16 | 44.29 | 44.84 | 43.55 | 43.59 | -1.38% | 0.53 | 3.21% |
| 2025-10-15 | 43.33 | 44.59 | 42.94 | 44.20 | +2.10% | 0.60 | 3.60% |
| 2025-10-14 | 45.55 | 46.36 | 43.05 | 43.29 | -3.78% | 0.76 | 4.53% |
| 2025-10-13 | 43.28 | 45.55 | 42.53 | 44.99 | +0.78% | 0.78 | 4.62% |
| 2025-10-10 | 46.65 | 47.21 | 44.32 | 44.64 | -4.70% | 1.15 | 6.70% |
| 2025-10-09 | 47.44 | 48.61 | 46.71 | 46.84 | +0.45% | 1.34 | 7.48% |
| 2025-09-30 | 46.14 | 47.38 | 46.04 | 46.63 | +1.86% | 0.87 | 4.91% |
| 2025-09-29 | 45.77 | 46.16 | 44.89 | 45.78 | 0.00% | 0.62 | 3.62% |
| 2025-09-26 | 45.50 | 46.87 | 45.40 | 45.78 | +0.11% | 0.70 | 4.04% |
| 2025-09-25 | 46.22 | 47.00 | 45.66 | 45.73 | -1.38% | 0.82 | 4.70% |
| 2025-09-24 | 44.37 | 46.87 | 44.31 | 46.37 | +3.55% | 1.03 | 5.96% |
| 2025-09-23 | 45.25 | 45.47 | 42.70 | 44.78 | -1.04% | 0.87 | 5.28% |
| 2025-09-22 | 44.60 | 45.65 | 44.30 | 45.25 | +1.69% | 0.61 | 3.59% |
| 2025-09-19 | 45.30 | 46.20 | 44.30 | 44.50 | -1.77% | 0.67 | 3.95% |
| 2025-09-18 | 46.66 | 47.20 | 44.62 | 45.30 | -1.95% | 1.07 | 6.15% |