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
2025-10-31	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%
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%