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
2026-06-18	78.21	79.05	0.50	0.64%	77.53	81.30	27455	21679	3.89%
2026-06-17	77.62	78.55	0.15	0.19%	76.89	79.50	32087	25090	4.55%
2026-06-16	76.34	78.40	1.00	1.29%	75.18	79.20	45281	34925	6.42%
2026-06-15	68.00	77.40	9.79	14.48%	68.00	77.50	42690	31815	6.05%
2026-06-12	70.55	67.61	-2.29	-3.28%	67.08	71.87	32935	23004	4.67%
2026-06-11	68.80	69.90	2.45	3.63%	66.47	69.90	23452	15955	3.32%
2026-06-10	64.52	67.45	2.20	3.37%	64.06	68.57	23153	15421	3.28%
2026-06-09	64.33	65.25	2.69	4.30%	62.83	66.53	24904	16132	3.53%
2026-06-08	64.00	62.56	-5.89	-8.60%	61.50	65.10	31641	20021	4.48%
2026-06-05	66.00	68.45	2.34	3.54%	64.64	71.37	29790	20412	4.22%
2026-06-04	63.44	66.11	-0.49	-0.74%	62.02	67.39	25206	16354	3.57%
2026-06-03	63.89	66.60	2.70	4.23%	63.89	66.89	26225	17338	3.72%
2026-06-02	65.06	63.90	-1.16	-1.78%	62.12	65.64	20601	13147	2.92%
2026-06-01	64.94	65.06	1.20	1.88%	64.00	67.44	37477	24606	5.31%
2026-05-29	69.30	63.86	-5.03	-7.30%	63.34	69.80	30298	19827	4.29%
2026-05-28	66.97	68.89	2.14	3.21%	65.38	69.20	24102	16376	3.41%
2026-05-27	67.50	66.75	-1.25	-1.84%	66.00	70.23	35085	23804	4.97%
2026-05-26	72.07	68.00	-4.79	-6.58%	66.10	72.07	36812	25005	5.22%
2026-05-25	71.16	72.79	1.08	1.51%	69.71	73.32	27074	19476	3.84%
2026-05-22	68.07	71.71	4.83	7.22%	67.07	71.98	32393	22508	4.59%
2026-05-21	73.28	66.88	-6.35	-8.67%	66.61	73.41	38262	26832	5.42%
2026-05-20	69.78	73.23	3.03	4.32%	69.01	73.32	31134	22296	4.41%
2026-05-19	70.06	70.20	-0.23	-0.33%	67.08	70.29	33536	23036	4.75%
2026-05-18	68.56	70.43	0.94	1.35%	68.26	71.39	31178	21824	4.42%
2026-05-15	70.88	69.49	-1.01	-1.43%	67.50	72.12	43775	30585	6.20%
2026-05-14	66.96	70.50	3.65	5.46%	66.76	72.14	41727	29091	5.91%
2026-05-13	65.01	66.85	1.01	1.53%	64.08	67.30	24480	16070	3.47%
2026-05-12	66.63	65.84	-0.91	-1.36%	63.60	66.76	26095	16966	3.70%
2026-05-11	62.68	66.75	4.54	7.30%	62.52	67.58	33758	22092	4.78%
2026-05-08	62.74	62.21	-1.23	-1.94%	60.78	62.74	26214	16128	3.71%
2026-05-07	61.93	63.44	2.46	4.03%	60.61	65.10	34762	21985	4.93%
2026-05-06	62.00	60.98	0.38	0.63%	60.00	65.50	56350	35001	7.98%
2026-04-30	58.69	60.65	1.88	3.20%	57.82	61.98	33363	20229	4.73%
2026-04-29	56.04	58.77	1.87	3.29%	55.86	59.48	28231	16367	4.00%
2026-04-28	56.03	56.90	0.28	0.49%	56.03	58.98	34414	19814	4.88%
2026-04-27	55.74	56.62	0.91	1.63%	54.57	57.00	27897	15639	3.95%
2026-04-24	53.50	55.71	2.05	3.82%	53.45	56.50	43169	24012	6.12%
2026-04-23	56.18	53.66	-0.70	-1.29%	53.08	56.19	28872	15686	4.09%
2026-04-22	52.41	54.36	1.33	2.51%	51.88	54.98	32616	17614	4.62%
2026-04-21	51.39	53.03	1.46	2.83%	49.60	53.50	35995	18540	5.10%
2026-04-20	51.61	51.57	-0.26	-0.50%	50.11	51.61	19991	10209	2.83%
2026-04-17	49.70	51.83	2.33	4.71%	49.31	52.09	25203	12841	3.57%
2026-04-16	48.37	49.50	0.85	1.75%	48.37	49.65	12954	6355	1.84%
2026-04-15	48.10	48.65	0.52	1.08%	47.88	50.05	18311	8952	2.59%
2026-04-14	48.01	48.13	0.44	0.92%	47.62	48.50	15600	7489	2.21%
2026-04-13	46.49	47.69	1.21	2.60%	46.40	48.44	17583	8387	2.52%
2026-04-10	46.50	46.48	0.67	1.46%	46.44	48.08	14703	6948	2.11%
2026-04-09	45.50	45.81	-0.20	-0.43%	45.40	46.79	16136	7436	2.31%
2026-04-08	44.44	46.01	2.92	6.78%	44.20	46.07	18585	8404	2.66%
2026-04-07	42.88	43.09	0.36	0.84%	42.44	43.87	14831	6412	2.12%
2026-04-03	42.45	42.73	-0.30	-0.70%	42.45	44.25	19179	8314	2.75%
2026-04-02	45.28	43.03	-1.44	-3.24%	42.73	45.38	16513	7200	2.36%
2026-04-01	43.88	44.47	2.05	4.83%	43.63	44.77	18641	8251	2.67%
2026-03-31	42.53	42.42	-0.53	-1.23%	42.24	43.95	13260	5715	1.90%
2026-03-30	42.44	42.95	0.51	1.20%	42.29	43.28	13024	5573	1.86%
2026-03-27	41.52	42.44	0.44	1.05%	41.21	42.98	12166	5131	1.74%
2026-03-26	43.60	42.00	-1.50	-3.45%	41.85	43.79	9940	4240	1.42%
2026-03-25	42.62	43.50	1.04	2.45%	42.62	44.20	14904	6502	2.13%
2026-03-24	41.98	42.46	2.48	6.20%	40.57	42.48	16719	6935	2.39%
2026-03-23	42.48	39.98	-3.46	-7.97%	39.53	43.15	26989	11193	3.86%
2026-03-20	45.01	43.44	-1.57	-3.49%	43.40	45.99	18747	8328	2.68%
2026-03-19	46.00	45.01	-1.59	-3.41%	44.81	46.36	16296	7409	2.33%
2026-03-18	45.38	46.60	1.30	2.87%	45.38	46.64	13026	6009	1.87%
2026-03-17	46.48	45.30	-1.15	-2.48%	45.20	46.79	18950	8757	2.71%
2026-03-16	46.18	46.45	0.41	0.89%	44.40	46.57	25889	11767	3.71%