必易微 (688045) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	34.38	33.75	-0.89	-2.57%	33.25	35.84	21694	7445	5.88%
2025-04-02	33.17	34.64	1.48	4.46%	32.98	35.50	23221	7983	6.29%
2025-04-01	32.91	33.16	0.09	0.27%	32.91	34.06	10053	3374	2.72%
2025-03-31	33.00	33.07	0.03	0.09%	32.19	33.26	8900	2907	2.41%
2025-03-28	33.60	33.04	-0.85	-2.51%	33.02	34.53	7688	2577	2.08%
2025-03-27	33.45	33.89	-0.05	-0.15%	33.04	35.00	12340	4208	3.34%
2025-03-26	33.20	33.94	0.67	2.01%	33.10	34.45	10011	3410	2.71%
2025-03-25	33.59	33.27	-0.51	-1.51%	32.89	33.92	9223	3081	2.50%
2025-03-24	34.69	33.78	-0.91	-2.62%	33.04	34.96	12235	4156	3.32%
2025-03-21	35.90	34.69	-1.55	-4.28%	34.51	36.16	15188	5333	4.12%
2025-03-20	36.42	36.24	0.08	0.22%	35.72	37.45	16285	5958	4.41%
2025-03-19	37.00	36.16	-0.34	-0.93%	36.03	37.20	13583	4973	3.68%
2025-03-18	37.42	36.50	-0.36	-0.98%	36.33	37.80	14292	5260	3.87%
2025-03-17	36.84	36.86	0.04	0.11%	35.81	37.41	16013	5857	4.34%
2025-03-14	35.30	36.82	0.73	2.02%	35.10	36.94	8951	3248	2.43%
2025-03-13	37.27	36.09	-1.32	-3.53%	35.70	37.48	12691	4612	3.44%
2025-03-12	37.62	37.41	-0.17	-0.45%	37.41	37.90	8370	3149	2.27%
2025-03-11	36.86	37.58	0.31	0.83%	36.45	37.71	10667	3970	2.89%
2025-03-10	36.85	37.27	0.67	1.83%	36.41	37.29	13703	5070	3.71%
2025-03-07	36.81	36.60	-0.55	-1.48%	36.00	37.28	11147	4091	3.02%
2025-03-06	36.61	37.15	0.54	1.48%	36.60	37.49	12704	4716	3.44%
2025-03-05	36.89	36.61	-0.27	-0.73%	36.10	37.12	12631	4613	3.42%
2025-03-04	34.75	36.88	1.72	4.89%	34.75	37.25	16028	5824	4.34%
2025-03-03	34.45	35.16	0.73	2.12%	33.88	35.87	14928	5255	4.04%
2025-02-28	36.10	34.43	-2.15	-5.88%	34.40	36.90	16307	5771	4.42%
2025-02-27	37.00	36.58	-0.34	-0.92%	35.64	37.65	18930	6925	5.13%
2025-02-26	36.03	36.92	0.89	2.47%	35.70	37.47	16608	6093	4.50%
2025-02-25	35.90	36.03	-0.14	-0.39%	35.30	36.31	10657	3837	2.89%
2025-02-24	35.92	36.17	0.26	0.72%	35.20	36.49	13708	4931	3.71%
2025-02-21	35.01	35.91	0.88	2.51%	34.62	36.90	16887	6024	4.58%
2025-02-20	34.48	35.03	0.29	0.83%	34.36	35.47	10130	3545	2.74%
2025-02-19	33.30	34.74	1.44	4.32%	33.25	34.92	12452	4294	3.37%
2025-02-18	34.35	33.30	-1.08	-3.14%	33.12	34.72	8915	3028	2.42%
2025-02-17	34.41	34.38	0.10	0.29%	34.03	34.80	9106	3137	2.47%
2025-02-14	34.20	34.28	-0.42	-1.21%	34.00	34.82	9177	3153	2.49%
2025-02-13	35.97	34.70	-1.02	-2.86%	34.57	35.97	10218	3568	2.77%
2025-02-12	34.77	35.72	0.95	2.73%	34.50	35.86	10025	3542	2.72%
2025-02-11	35.13	34.77	-0.57	-1.61%	34.64	35.34	6383	2222	1.73%
2025-02-10	34.71	35.34	0.74	2.14%	34.37	35.40	9461	3308	2.56%
2025-02-07	35.30	34.60	-0.48	-1.37%	34.00	35.79	13533	4737	3.67%
2025-02-06	33.47	35.08	1.07	3.15%	33.47	35.60	13605	4757	3.69%
2025-02-05	33.02	34.01	1.38	4.23%	32.96	34.31	10438	3522	2.83%
2025-01-27	33.59	32.63	-0.74	-2.22%	32.59	33.64	7424	2455	2.01%
2025-01-24	32.55	33.37	0.78	2.39%	32.44	33.68	8734	2892	2.37%
2025-01-23	33.23	32.59	-0.33	-1.00%	32.55	33.75	8632	2867	2.34%
2025-01-22	33.06	32.92	-0.50	-1.50%	32.71	33.44	7720	2550	2.09%
2025-01-21	33.40	33.42	0.24	0.72%	32.61	33.55	10100	3348	2.74%
2025-01-20	32.00	33.18	1.50	4.73%	31.30	33.88	17890	5892	4.85%
2025-01-17	30.75	31.68	0.99	3.23%	30.23	32.20	10895	3399	2.95%
2025-01-16	31.09	30.69	-0.47	-1.51%	30.32	31.79	8767	2703	2.38%
2025-01-15	31.30	31.16	0.17	0.55%	30.81	31.45	7532	2342	2.04%
2025-01-14	30.20	30.99	1.50	5.09%	29.47	30.99	10808	3300	2.93%
2025-01-13	29.14	29.49	-0.01	-0.03%	28.00	29.88	7383	2142	2.00%
2025-01-10	30.00	29.50	-0.50	-1.67%	29.34	31.13	7352	2220	1.99%
2025-01-09	29.66	30.00	0.30	1.01%	29.10	30.51	8072	2436	2.19%
2025-01-08	30.32	29.70	-0.48	-1.59%	28.79	30.48	12790	3772	3.47%
2025-01-07	28.50	30.18	1.98	7.02%	28.11	30.50	12777	3782	3.46%
2025-01-06	28.90	28.20	-0.76	-2.62%	25.90	29.26	8836	2511	2.39%
2025-01-03	30.95	28.96	-2.01	-6.49%	28.81	31.50	11509	3451	3.12%
2025-01-02	31.60	30.97	-0.93	-2.92%	30.52	32.25	10123	3175	2.74%
2024-12-31	33.81	31.90	-1.98	-5.84%	31.84	33.94	11129	3624	3.02%
2024-12-30	34.17	33.88	-0.43	-1.25%	32.73	34.41	12261	4113	3.32%
2024-12-27	34.19	34.31	0.32	0.94%	34.03	35.68	13757	4802	3.73%
2024-12-26	32.88	33.99	1.11	3.38%	32.52	34.60	10979	3731	2.97%