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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.59 | 47.88 | 46.13 | 46.20 | -0.41% | 0.97 | 5.51% |
| 2025-09-16 | 45.43 | 47.22 | 45.11 | 46.39 | +3.09% | 1.20 | 6.84% |
| 2025-09-15 | 48.00 | 48.86 | 45.00 | 45.00 | +1.44% | 1.29 | 7.40% |
| 2025-09-12 | 43.53 | 45.48 | 43.51 | 44.36 | +0.98% | 0.84 | 5.03% |
| 2025-09-11 | 41.50 | 44.20 | 41.31 | 43.93 | +4.87% | 0.97 | 5.94% |
| 2025-09-10 | 42.31 | 43.15 | 41.89 | 41.89 | -1.90% | 0.64 | 4.03% |
| 2025-09-09 | 43.03 | 43.38 | 42.20 | 42.70 | -1.64% | 0.58 | 3.60% |
| 2025-09-08 | 43.71 | 43.98 | 42.27 | 43.41 | +0.42% | 0.76 | 4.70% |
| 2025-09-05 | 41.72 | 43.43 | 41.01 | 43.23 | +3.62% | 0.77 | 4.80% |
| 2025-09-04 | 43.28 | 43.98 | 40.15 | 41.72 | -3.43% | 1.06 | 6.72% |
| 2025-09-03 | 43.95 | 44.85 | 43.02 | 43.20 | -1.46% | 0.97 | 5.86% |
| 2025-09-02 | 46.60 | 46.60 | 43.39 | 43.84 | -5.88% | 1.32 | 7.89% |
| 2025-09-01 | 46.00 | 47.35 | 45.61 | 46.58 | +2.62% | 1.72 | 9.80% |
| 2025-08-29 | 48.00 | 48.00 | 44.47 | 45.39 | -5.83% | 1.77 | 10.34% |
| 2025-08-28 | 47.11 | 50.55 | 46.12 | 48.20 | -0.62% | 2.91 | 16.18% |
| 2025-08-27 | 47.44 | 54.20 | 47.30 | 48.50 | +7.25% | 3.84 | 20.37% |
| 2025-08-26 | 45.62 | 47.10 | 44.37 | 45.22 | -1.52% | 1.85 | 10.68% |
| 2025-08-25 | 44.10 | 47.55 | 42.39 | 45.92 | +6.92% | 2.58 | 15.12% |
| 2025-08-22 | 41.09 | 44.28 | 41.02 | 42.95 | +4.53% | 1.72 | 10.71% |
| 2025-08-21 | 41.60 | 42.45 | 40.72 | 41.09 | -1.34% | 0.89 | 5.74% |