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
2026-05-06	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%
2026-03-13	46.04	46.04	0.06	0.13%	45.18	47.20	16366	7563	2.34%
2026-03-12	46.42	45.98	-0.73	-1.56%	45.71	47.25	12837	5960	1.84%
2026-03-11	48.00	46.71	-1.12	-2.34%	46.64	48.29	11975	5672	1.71%
2026-03-10	46.48	47.83	2.06	4.50%	46.35	47.92	15681	7424	2.25%
2026-03-09	45.16	45.77	-0.32	-0.69%	43.90	45.87	22949	10244	3.29%
2026-03-06	45.40	46.09	0.32	0.70%	45.27	46.80	16003	7400	2.29%
2026-03-05	45.19	45.77	1.22	2.74%	45.02	46.48	17517	8052	2.51%
2026-03-04	44.30	44.55	-0.46	-1.02%	44.28	45.71	17656	7919	2.53%
2026-03-03	47.21	45.01	-2.67	-5.60%	44.88	49.37	24621	11460	3.53%
2026-03-02	48.05	47.68	-1.81	-3.66%	47.00	50.63	23921	11564	3.43%
2026-02-27	48.85	49.49	0.13	0.26%	48.00	49.54	16931	8247	2.42%
2026-02-26	49.00	49.36	0.51	1.04%	48.13	49.68	18442	9029	2.64%
2026-02-25	49.36	48.85	-0.51	-1.03%	48.02	49.97	21341	10362	3.06%
2026-02-24	50.38	49.36	-0.20	-0.40%	49.16	50.68	17813	8860	2.55%
2026-02-13	48.82	49.56	0.50	1.02%	48.36	50.24	21292	10547	3.05%
2026-02-12	48.76	49.06	0.60	1.24%	48.31	49.55	15354	7515	2.20%
2026-02-11	48.71	48.46	-0.47	-0.96%	48.31	49.32	14198	6909	2.03%
2026-02-10	49.79	48.93	-0.79	-1.59%	48.70	50.03	15551	7659	2.23%
2026-02-09	48.91	49.72	1.27	2.62%	48.91	50.98	23693	11800	3.39%
2026-02-06	49.66	48.45	-1.40	-2.81%	48.33	49.66	23164	11340	3.32%
2026-02-05	49.33	49.85	-0.46	-0.91%	48.90	50.99	20525	10192	2.94%
2026-02-04	52.40	50.31	-2.88	-5.41%	49.42	52.71	35233	17821	5.04%
2026-02-03	54.78	53.19	-0.82	-1.52%	52.36	55.26	36252	19320	5.19%
2026-02-02	54.22	54.01	-0.69	-1.26%	52.20	56.55	48990	26697	7.01%
2026-01-30	57.13	54.70	-2.00	-3.53%	53.80	58.33	47255	26118	6.77%
2026-01-29	58.30	56.70	-2.40	-4.06%	56.50	59.68	40792	23609	5.84%
2026-01-28	54.51	59.10	3.20	5.72%	54.50	60.60	70050	40384	10.03%
2026-01-27	53.81	55.90	1.91	3.54%	51.04	55.93	52532	28045	7.52%