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
2025-12-16	37.79	36.61	-0.98	-2.61%	36.60	37.96	8632	3197	1.24%
2025-12-15	37.53	37.59	-0.32	-0.84%	37.11	38.13	8923	3362	1.28%
2025-12-12	37.37	37.91	0.59	1.58%	36.90	38.40	8885	3346	1.27%
2025-12-11	38.20	37.32	-0.74	-1.94%	37.30	38.29	10170	3838	1.46%
2025-12-10	38.70	38.06	-0.45	-1.17%	37.70	38.79	6982	2663	1.00%
2025-12-09	38.94	38.51	-0.43	-1.10%	38.38	39.25	7013	2721	1.00%
2025-12-08	38.40	38.94	0.77	2.02%	38.40	39.32	11662	4545	1.67%
2025-12-05	37.83	38.17	0.34	0.90%	37.17	38.34	10635	4022	1.52%
2025-12-04	38.17	37.83	-0.31	-0.81%	37.35	38.50	6785	2564	0.97%
2025-12-03	39.20	38.14	-0.96	-2.46%	37.98	39.20	8196	3143	1.17%
2025-12-02	39.89	39.10	-0.79	-1.98%	38.73	40.06	12094	4741	1.73%
2025-12-01	39.65	39.89	0.49	1.24%	39.26	41.55	21753	8704	3.11%
2025-11-28	39.16	39.40	0.07	0.18%	38.64	39.71	10849	4254	1.55%
2025-11-27	38.22	39.33	1.12	2.93%	38.22	39.96	11735	4619	1.68%
2025-11-26	38.06	38.21	0.44	1.16%	37.77	39.35	14858	5743	2.13%
2025-11-25	37.10	37.77	0.74	2.00%	37.10	38.24	7788	2945	2.07%
2025-11-24	36.35	37.03	0.81	2.24%	36.04	37.25	7827	2871	2.08%
2025-11-21	37.72	36.22	-1.88	-4.93%	36.02	38.18	14039	5167	3.72%
2025-11-20	39.00	38.10	-0.70	-1.80%	37.87	39.39	9330	3579	2.48%
2025-11-19	40.10	38.80	-1.31	-3.27%	38.62	40.23	10859	4251	2.88%
2025-11-18	39.81	40.11	0.06	0.15%	39.71	40.32	8591	3436	2.28%
2025-11-17	40.16	40.05	-0.07	-0.17%	39.80	40.56	9740	3901	2.58%
2025-11-14	40.16	40.12	-0.27	-0.67%	39.77	40.78	8834	3566	2.34%
2025-11-13	40.35	40.39	-0.09	-0.22%	40.11	40.70	10861	4383	2.88%
2025-11-12	40.70	40.48	-0.38	-0.93%	40.30	41.55	14601	5960	3.87%
2025-11-11	41.13	40.86	-0.25	-0.61%	40.70	41.64	8000	3288	2.12%
2025-11-10	41.25	41.11	0.13	0.32%	40.75	41.57	10482	4310	2.78%
2025-11-07	41.30	40.98	-0.54	-1.30%	40.66	41.50	8853	3625	2.35%
2025-11-06	40.96	41.52	0.55	1.34%	40.60	41.68	11398	4699	3.02%
2025-11-05	40.80	40.97	0.14	0.34%	40.38	41.11	10069	4109	2.67%
2025-11-04	41.82	40.83	-1.09	-2.60%	40.54	42.18	16805	6909	4.46%
2025-11-03	43.01	41.92	-1.43	-3.30%	41.02	43.10	19446	8126	5.16%
2025-10-31	42.46	43.35	0.90	2.12%	42.46	43.83	15338	6644	4.07%
2025-10-30	42.86	42.45	-0.62	-1.44%	42.45	43.73	15997	6876	4.24%
2025-10-29	43.01	43.07	0.21	0.49%	42.84	44.88	17236	7524	4.57%
2025-10-28	42.87	42.86	-0.53	-1.22%	42.56	43.70	12537	5396	3.33%
2025-10-27	43.52	43.39	0.22	0.51%	42.82	44.18	16574	7189	4.40%
2025-10-24	42.51	43.17	0.92	2.18%	42.28	43.86	14842	6404	3.94%
2025-10-23	42.93	42.25	-0.88	-2.04%	41.71	43.03	14050	5926	3.73%
2025-10-22	43.05	43.13	-0.34	-0.78%	42.79	43.68	10179	4398	2.70%
2025-10-21	43.04	43.47	0.78	1.83%	42.78	43.95	10640	4635	2.82%
2025-10-20	42.04	42.69	1.10	2.64%	41.88	43.49	12436	5304	3.30%
2025-10-17	43.52	41.59	-2.00	-4.59%	41.59	43.65	13958	5921	3.70%
2025-10-16	44.29	43.59	-0.61	-1.38%	43.55	44.84	12082	5325	3.21%
2025-10-15	43.33	44.20	0.91	2.10%	42.94	44.59	13560	5955	3.60%
2025-10-14	45.55	43.29	-1.70	-3.78%	43.05	46.36	17076	7626	4.53%
2025-10-13	43.28	44.99	0.35	0.78%	42.53	45.55	17429	7782	4.62%
2025-10-10	46.65	44.64	-2.20	-4.70%	44.32	47.21	25271	11471	6.70%
2025-10-09	47.44	46.84	0.21	0.45%	46.71	48.61	28199	13410	7.48%
2025-09-30	46.14	46.63	0.85	1.86%	46.04	47.38	18505	8658	4.91%
2025-09-29	45.77	45.78	0.00	0.00%	44.89	46.16	13634	6203	3.62%
2025-09-26	45.50	45.78	0.05	0.11%	45.40	46.87	15221	7017	4.04%
2025-09-25	46.22	45.73	-0.64	-1.38%	45.66	47.00	17708	8193	4.70%
2025-09-24	44.37	46.37	1.59	3.55%	44.31	46.87	22449	10329	5.96%
2025-09-23	45.25	44.78	-0.47	-1.04%	42.70	45.47	19909	8747	5.28%
2025-09-22	44.60	45.25	0.75	1.69%	44.30	45.65	13520	6089	3.59%
2025-09-19	45.30	44.50	-0.80	-1.77%	44.30	46.20	14896	6707	3.95%
2025-09-18	46.66	45.30	-0.90	-1.95%	44.62	47.20	23190	10682	6.15%
2025-09-17	46.59	46.20	-0.19	-0.41%	46.13	47.88	20757	9730	5.51%
2025-09-16	45.43	46.39	1.39	3.09%	45.11	47.22	25790	11965	6.84%
2025-09-15	48.00	45.00	0.64	1.44%	45.00	48.86	27913	12902	7.40%
2025-09-12	43.53	44.36	0.43	0.98%	43.51	45.48	18978	8441	5.03%
2025-09-11	41.50	43.93	2.04	4.87%	41.31	44.20	22405	9679	5.94%
2025-09-10	42.31	41.89	-0.81	-1.90%	41.89	43.15	15182	6421	4.03%
2025-09-09	43.03	42.70	-0.71	-1.64%	42.20	43.38	13572	5803	3.60%
2025-09-08	43.71	43.41	0.18	0.42%	42.27	43.98	17727	7647	4.70%