必易微(688045)股票行情
必易微(688045)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-05 | 49.33 | 49.85 | -0.46 | -0.91% | 48.90 | 50.99 | 20525 | 10192.20 | 2.94% | 0.00 |
| 2026-02-04 | 52.40 | 50.31 | -2.88 | -5.41% | 49.42 | 52.71 | 35233 | 17821.77 | 5.04% | 0.00 |
| 2026-02-03 | 54.78 | 53.19 | -0.82 | -1.52% | 52.36 | 55.26 | 36252 | 19320.29 | 5.19% | 0.00 |
| 2026-02-02 | 54.22 | 54.01 | -0.69 | -1.26% | 52.20 | 56.55 | 48990 | 26697.60 | 7.01% | 0.00 |
| 2026-01-30 | 57.13 | 54.70 | -2.00 | -3.53% | 53.80 | 58.33 | 47255 | 26118.43 | 6.77% | 0.00 |
| 2026-01-29 | 58.30 | 56.70 | -2.40 | -4.06% | 56.50 | 59.68 | 40792 | 23609.25 | 5.84% | 0.00 |
| 2026-01-28 | 54.51 | 59.10 | 3.20 | 5.72% | 54.50 | 60.60 | 70050 | 40384.93 | 10.03% | 0.00 |
| 2026-01-27 | 53.81 | 55.90 | 1.91 | 3.54% | 51.04 | 55.93 | 52532 | 28045.38 | 7.52% | 0.00 |
| 2026-01-26 | 54.00 | 53.99 | 0.83 | 1.56% | 53.00 | 55.48 | 76547 | 41533.49 | 10.96% | 0.00 |
| 2026-01-23 | 47.17 | 53.16 | 6.00 | 12.72% | 46.90 | 55.29 | 85511 | 45103.55 | 12.24% | 0.00 |
| 2026-01-22 | 44.20 | 47.16 | 3.23 | 7.35% | 43.80 | 47.90 | 51380 | 23631.92 | 7.36% | 15.61 |
| 2026-01-21 | 42.51 | 43.93 | 1.28 | 3.00% | 42.51 | 44.05 | 16673 | 7245.69 | 2.39% | 0.00 |
| 2026-01-20 | 42.79 | 42.65 | -0.12 | -0.28% | 42.30 | 43.90 | 16529 | 7104.95 | 2.37% | 0.00 |
| 2026-01-19 | 43.21 | 42.77 | -0.34 | -0.79% | 42.21 | 43.21 | 15570 | 6641.21 | 2.23% | 0.00 |
| 2026-01-16 | 41.98 | 43.11 | 1.39 | 3.33% | 41.75 | 43.68 | 23337 | 9953.13 | 3.34% | 0.00 |
| 2026-01-15 | 41.88 | 41.72 | -0.58 | -1.37% | 41.06 | 41.93 | 15786 | 6548.99 | 2.26% | 0.00 |
| 2026-01-14 | 41.49 | 42.30 | 1.05 | 2.55% | 41.05 | 42.47 | 23344 | 9780.91 | 3.34% | 0.00 |
| 2026-01-13 | 41.76 | 41.25 | -0.48 | -1.15% | 40.93 | 42.38 | 18887 | 7856.38 | 2.70% | 0.00 |
| 2026-01-12 | 41.50 | 41.73 | 0.89 | 2.18% | 40.84 | 41.87 | 17552 | 7274.38 | 2.51% | 0.00 |
| 2026-01-09 | 40.31 | 40.84 | 0.45 | 1.11% | 40.17 | 41.01 | 14502 | 5894.95 | 2.08% | 0.00 |
| 2026-01-08 | 39.80 | 40.39 | 0.33 | 0.82% | 39.67 | 40.76 | 15132 | 6101.63 | 2.17% | 0.00 |
| 2026-01-07 | 40.30 | 40.06 | 0.19 | 0.48% | 39.70 | 40.53 | 13832 | 5549.96 | 1.98% | 0.00 |
| 2026-01-06 | 39.80 | 39.87 | 0.12 | 0.30% | 39.42 | 40.46 | 15641 | 6242.18 | 2.24% | 0.00 |
| 2026-01-05 | 38.67 | 39.75 | 1.06 | 2.74% | 38.67 | 39.83 | 14200 | 5606.63 | 2.03% | 0.00 |
| 2025-12-31 | 38.96 | 38.69 | 0.29 | 0.76% | 37.87 | 38.99 | 10312 | 3968.42 | 1.48% | 4.00 |
| 2025-12-30 | 38.70 | 38.40 | -0.49 | -1.26% | 38.40 | 39.27 | 11670 | 4528.22 | 1.67% | 0.00 |
| 2025-12-29 | 39.35 | 38.89 | 0.89 | 2.34% | 38.60 | 39.50 | 13125 | 5123.56 | 1.88% | 0.00 |
| 2025-12-26 | 38.88 | 38.00 | -0.88 | -2.26% | 38.00 | 39.39 | 10651 | 4142.35 | 1.53% | 0.00 |
| 2025-12-25 | 38.35 | 38.88 | 0.53 | 1.38% | 38.35 | 39.19 | 13057 | 5076.43 | 1.87% | 0.00 |
| 2025-12-24 | 37.81 | 38.35 | 0.72 | 1.91% | 37.60 | 38.74 | 10633 | 4077.58 | 1.52% | 0.00 |
| 2025-12-23 | 37.48 | 37.63 | 0.04 | 0.11% | 37.37 | 37.94 | 6713 | 2523.53 | 0.96% | 0.00 |
| 2025-12-22 | 38.06 | 37.59 | -0.03 | -0.08% | 37.55 | 38.38 | 8917 | 3386.36 | 1.28% | 0.00 |
| 2025-12-19 | 37.75 | 37.62 | -0.03 | -0.08% | 37.51 | 37.97 | 6434 | 2424.60 | 0.92% | 0.00 |
| 2025-12-18 | 36.49 | 37.65 | 0.66 | 1.78% | 36.49 | 37.88 | 11028 | 4141.36 | 1.58% | 0.00 |
| 2025-12-17 | 36.79 | 36.99 | 0.38 | 1.04% | 35.50 | 37.37 | 13333 | 4822.50 | 1.91% | 0.00 |
| 2025-12-16 | 37.79 | 36.61 | -0.98 | -2.61% | 36.60 | 37.96 | 8632 | 3197.74 | 1.24% | 0.00 |
| 2025-12-15 | 37.53 | 37.59 | -0.32 | -0.84% | 37.11 | 38.13 | 8923 | 3362.18 | 1.28% | 0.00 |
| 2025-12-12 | 37.37 | 37.91 | 0.59 | 1.58% | 36.90 | 38.40 | 8885 | 3346.00 | 1.27% | 0.00 |
| 2025-12-11 | 38.20 | 37.32 | -0.74 | -1.94% | 37.30 | 38.29 | 10170 | 3838.70 | 1.46% | 0.00 |
| 2025-12-10 | 38.70 | 38.06 | -0.45 | -1.17% | 37.70 | 38.79 | 6982 | 2663.08 | 1.00% | 0.00 |
| 2025-12-09 | 38.94 | 38.51 | -0.43 | -1.10% | 38.38 | 39.25 | 7013 | 2721.60 | 1.00% | 0.00 |
| 2025-12-08 | 38.40 | 38.94 | 0.77 | 2.02% | 38.40 | 39.32 | 11662 | 4545.76 | 1.67% | 0.00 |
| 2025-12-05 | 37.83 | 38.17 | 0.34 | 0.90% | 37.17 | 38.34 | 10635 | 4022.71 | 1.52% | 0.00 |
| 2025-12-04 | 38.17 | 37.83 | -0.31 | -0.81% | 37.35 | 38.50 | 6785 | 2564.99 | 0.97% | 0.00 |
| 2025-12-03 | 39.20 | 38.14 | -0.96 | -2.46% | 37.98 | 39.20 | 8196 | 3143.35 | 1.17% | 0.00 |
| 2025-12-02 | 39.89 | 39.10 | -0.79 | -1.98% | 38.73 | 40.06 | 12094 | 4741.09 | 1.73% | 0.00 |
| 2025-12-01 | 39.65 | 39.89 | 0.49 | 1.24% | 39.26 | 41.55 | 21753 | 8704.37 | 3.11% | 0.00 |
| 2025-11-28 | 39.16 | 39.40 | 0.07 | 0.18% | 38.64 | 39.71 | 10849 | 4254.56 | 1.55% | 0.00 |
| 2025-11-27 | 38.22 | 39.33 | 1.12 | 2.93% | 38.22 | 39.96 | 11735 | 4619.15 | 1.68% | 0.00 |
| 2025-11-26 | 38.06 | 38.21 | 0.44 | 1.16% | 37.77 | 39.35 | 14858 | 5743.41 | 2.13% | 0.00 |
| 2025-11-25 | 37.10 | 37.77 | 0.74 | 2.00% | 37.10 | 38.24 | 7788 | 2945.44 | 2.07% | 0.00 |
| 2025-11-24 | 36.35 | 37.03 | 0.81 | 2.24% | 36.04 | 37.25 | 7827 | 2871.05 | 2.08% | 0.00 |
| 2025-11-21 | 37.72 | 36.22 | -1.88 | -4.93% | 36.02 | 38.18 | 14039 | 5167.20 | 3.72% | 16.88 |
| 2025-11-20 | 39.00 | 38.10 | -0.70 | -1.80% | 37.87 | 39.39 | 9330 | 3579.49 | 2.48% | 0.00 |
| 2025-11-19 | 40.10 | 38.80 | -1.31 | -3.27% | 38.62 | 40.23 | 10859 | 4251.15 | 2.88% | 0.00 |
| 2025-11-18 | 39.81 | 40.11 | 0.06 | 0.15% | 39.71 | 40.32 | 8591 | 3436.92 | 2.28% | 0.00 |
| 2025-11-17 | 40.16 | 40.05 | -0.07 | -0.17% | 39.80 | 40.56 | 9740 | 3901.48 | 2.58% | 0.00 |
| 2025-11-14 | 40.16 | 40.12 | -0.27 | -0.67% | 39.77 | 40.78 | 8834 | 3566.01 | 2.34% | 0.00 |
| 2025-11-13 | 40.35 | 40.39 | -0.09 | -0.22% | 40.11 | 40.70 | 10861 | 4383.80 | 2.88% | 0.00 |
| 2025-11-12 | 40.70 | 40.48 | -0.38 | -0.93% | 40.30 | 41.55 | 14601 | 5960.83 | 3.87% | 0.00 |
| 2025-11-11 | 41.13 | 40.86 | -0.25 | -0.61% | 40.70 | 41.64 | 8000 | 3288.14 | 2.12% | 0.00 |
| 2025-11-10 | 41.25 | 41.11 | 0.13 | 0.32% | 40.75 | 41.57 | 10482 | 4310.19 | 2.78% | 0.00 |
| 2025-11-07 | 41.30 | 40.98 | -0.54 | -1.30% | 40.66 | 41.50 | 8853 | 3625.37 | 2.35% | 0.00 |
| 2025-11-06 | 40.96 | 41.52 | 0.55 | 1.34% | 40.60 | 41.68 | 11398 | 4699.21 | 3.02% | 0.00 |
| 2025-11-05 | 40.80 | 40.97 | 0.14 | 0.34% | 40.38 | 41.11 | 10069 | 4109.12 | 2.67% | 0.00 |
| 2025-11-04 | 41.82 | 40.83 | -1.09 | -2.60% | 40.54 | 42.18 | 16805 | 6909.48 | 4.46% | 0.00 |
| 2025-11-03 | 43.01 | 41.92 | -1.43 | -3.30% | 41.02 | 43.10 | 19446 | 8126.86 | 5.16% | 0.00 |
| 2025-10-31 | 42.46 | 43.35 | 0.90 | 2.12% | 42.46 | 43.83 | 15338 | 6644.12 | 4.07% | 0.00 |
| 2025-10-30 | 42.86 | 42.45 | -0.62 | -1.44% | 42.45 | 43.73 | 15997 | 6876.22 | 4.24% | 0.00 |
| 2025-10-29 | 43.01 | 43.07 | 0.21 | 0.49% | 42.84 | 44.88 | 17236 | 7524.79 | 4.57% | 0.00 |
| 2025-10-28 | 42.87 | 42.86 | -0.53 | -1.22% | 42.56 | 43.70 | 12537 | 5396.68 | 3.33% | 0.00 |
| 2025-10-27 | 43.52 | 43.39 | 0.22 | 0.51% | 42.82 | 44.18 | 16574 | 7189.31 | 4.40% | 0.00 |
| 2025-10-24 | 42.51 | 43.17 | 0.92 | 2.18% | 42.28 | 43.86 | 14842 | 6404.14 | 3.94% | 0.00 |
| 2025-10-23 | 42.93 | 42.25 | -0.88 | -2.04% | 41.71 | 43.03 | 14050 | 5926.15 | 3.73% | 0.00 |
| 2025-10-22 | 43.05 | 43.13 | -0.34 | -0.78% | 42.79 | 43.68 | 10179 | 4398.17 | 2.70% | 0.00 |
| 2025-10-21 | 43.04 | 43.47 | 0.78 | 1.83% | 42.78 | 43.95 | 10640 | 4635.56 | 2.82% | 0.00 |
| 2025-10-20 | 42.04 | 42.69 | 1.10 | 2.64% | 41.88 | 43.49 | 12436 | 5304.87 | 3.30% | 0.00 |
| 2025-10-17 | 43.52 | 41.59 | -2.00 | -4.59% | 41.59 | 43.65 | 13958 | 5921.81 | 3.70% | 0.00 |
| 2025-10-16 | 44.29 | 43.59 | -0.61 | -1.38% | 43.55 | 44.84 | 12082 | 5325.96 | 3.21% | 0.00 |
| 2025-10-15 | 43.33 | 44.20 | 0.91 | 2.10% | 42.94 | 44.59 | 13560 | 5955.56 | 3.60% | 0.00 |
上证大盘股票行情在线 K线走势图
必易微(688045)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
