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
2025-09-15	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%
2025-09-05	41.72	43.23	1.51	3.62%	41.01	43.43	18089	7702	4.80%
2025-09-04	43.28	41.72	-1.48	-3.43%	40.15	43.98	25339	10626	6.72%
2025-09-03	43.95	43.20	-0.64	-1.46%	43.02	44.85	22095	9668	5.86%
2025-09-02	46.60	43.84	-2.74	-5.88%	43.39	46.60	29735	13184	7.89%
2025-09-01	46.00	46.58	1.19	2.62%	45.61	47.35	36933	17187	9.80%
2025-08-29	48.00	45.39	-2.81	-5.83%	44.47	48.00	38989	17737	10.34%
2025-08-28	47.11	48.20	-0.30	-0.62%	46.12	50.55	60974	29121	16.18%
2025-08-27	47.44	48.50	3.28	7.25%	47.30	54.20	76796	38391	20.37%
2025-08-26	45.62	45.22	-0.70	-1.52%	44.37	47.10	40256	18497	10.68%
2025-08-25	44.10	45.92	2.97	6.92%	42.39	47.55	56983	25795	15.12%
2025-08-22	41.09	42.95	1.86	4.53%	41.02	44.28	40355	17198	10.71%
2025-08-21	41.60	41.09	-0.56	-1.34%	40.72	42.45	21626	8944	5.74%
2025-08-20	41.95	41.65	0.04	0.10%	40.12	41.95	29837	12256	7.92%
2025-08-19	43.10	41.61	-1.15	-2.69%	41.38	43.18	35449	14826	9.40%
2025-08-18	41.97	42.76	4.18	10.83%	41.05	44.35	51354	21898	13.62%
2025-08-15	38.20	38.58	0.41	1.07%	38.17	39.06	16184	6258	4.29%
2025-08-14	39.16	38.17	-0.98	-2.50%	38.02	39.75	18468	7176	4.90%
2025-08-13	39.46	39.15	0.05	0.13%	38.79	39.99	15275	5996	4.05%
2025-08-12	38.80	39.10	0.18	0.46%	38.71	39.73	16286	6370	4.32%
2025-08-11	37.97	38.92	0.92	2.42%	37.97	39.15	16962	6570	4.50%
2025-08-08	39.28	38.00	-1.70	-4.28%	37.91	39.45	24331	9302	6.45%
2025-08-07	38.46	39.70	1.32	3.44%	38.30	41.10	41117	16348	10.91%
2025-08-06	38.30	38.38	0.43	1.13%	37.60	38.60	15228	5811	4.04%
2025-08-05	38.40	37.95	-0.45	-1.17%	37.88	38.79	14798	5649	3.93%
2025-08-04	37.15	38.40	1.23	3.31%	36.71	38.40	23219	8764	6.16%
2025-08-01	37.59	37.17	0.07	0.19%	36.70	37.59	11995	4452	3.18%
2025-07-31	37.96	37.10	-0.98	-2.57%	36.88	38.46	23241	8744	6.17%
2025-07-30	37.38	38.08	0.72	1.93%	36.80	38.46	23035	8681	6.11%
2025-07-29	37.06	37.36	0.35	0.95%	36.66	37.85	20642	7669	5.48%
2025-07-28	36.19	37.01	0.82	2.27%	35.96	37.18	19196	7038	5.09%
2025-07-25	35.83	36.19	0.52	1.46%	35.57	36.27	13980	5018	3.71%
2025-07-24	35.37	35.67	0.30	0.85%	35.22	35.96	12849	4585	3.41%
2025-07-23	35.22	35.37	0.12	0.34%	34.75	35.62	13323	4693	3.53%
2025-07-22	35.88	35.25	-0.55	-1.54%	35.07	36.18	15001	5326	3.98%
2025-07-21	35.49	35.80	0.77	2.20%	34.94	35.95	14879	5285	3.95%
2025-07-18	34.91	35.03	0.18	0.52%	34.67	35.93	16906	5962	4.49%
2025-07-17	34.29	34.85	0.64	1.87%	34.10	35.00	13137	4544	3.48%
2025-07-16	33.75	34.21	0.32	0.94%	33.75	34.49	13233	4534	3.51%
2025-07-15	34.30	33.89	-0.41	-1.20%	33.36	34.30	13297	4494	3.53%
2025-07-14	33.88	34.30	0.52	1.54%	33.52	34.35	11433	3892	3.03%
2025-07-11	33.20	33.78	0.49	1.47%	32.95	33.99	11395	3824	3.02%
2025-07-10	33.50	33.29	-0.09	-0.27%	33.13	33.58	8721	2909	2.31%
2025-07-09	33.90	33.38	-0.52	-1.53%	33.33	34.19	10945	3681	2.90%
2025-07-08	33.28	33.90	0.25	0.74%	33.28	34.12	15090	5092	4.00%
2025-07-07	33.56	33.65	0.09	0.27%	33.23	33.77	8336	2796	2.21%
2025-07-04	34.07	33.56	-0.49	-1.44%	33.40	34.20	11201	3778	2.97%
2025-07-03	34.50	34.05	-0.21	-0.61%	33.74	34.54	13182	4487	3.50%
2025-07-02	34.71	34.26	-0.42	-1.21%	33.98	34.84	14998	5133	3.98%
2025-07-01	34.58	34.68	0.28	0.81%	34.20	35.47	19557	6806	5.19%
2025-06-30	34.30	34.40	0.50	1.47%	33.99	34.60	16388	5629	4.35%
2025-06-27	33.60	33.90	0.44	1.32%	33.39	34.80	22522	7662	5.97%
2025-06-26	32.98	33.46	0.47	1.42%	32.90	34.17	19141	6404	5.08%
2025-06-25	32.70	32.99	0.30	0.92%	32.46	33.15	10915	3584	2.90%
2025-06-24	31.50	32.69	1.19	3.78%	31.50	32.75	11793	3821	3.13%
2025-06-23	30.48	31.50	0.82	2.67%	30.43	31.59	9284	2905	2.46%
2025-06-20	31.45	30.68	-0.77	-2.45%	30.53	32.09	12107	3774	3.21%
2025-06-19	31.54	31.45	-0.48	-1.50%	31.26	32.35	8565	2724	2.27%
2025-06-18	31.20	31.93	0.41	1.30%	31.13	32.04	9731	3077	2.58%
2025-06-17	31.99	31.52	-0.38	-1.19%	31.39	32.15	7443	2358	1.97%
2025-06-16	31.20	31.90	0.17	0.54%	31.00	32.10	9084	2881	2.41%
2025-06-13	32.53	31.73	-0.95	-2.91%	31.73	32.86	11389	3653	3.02%
2025-06-12	32.89	32.68	-0.07	-0.21%	32.33	32.95	10653	3474	2.83%
2025-06-11	32.77	32.75	-0.02	-0.06%	32.70	33.30	10353	3419	2.75%
2025-06-10	33.22	32.77	-0.54	-1.62%	32.55	34.09	18202	6074	4.83%
2025-06-09	32.70	33.31	0.48	1.46%	32.70	33.35	11323	3751	3.00%