必易微（688045）历史行情

以下为必易微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-07	57.210	55.200	57.980	54.880	-2.200	-3.833%	142.39万	0.80亿	2.018%
2026-10-06	57.210	55.200	57.980	54.880	-2.200	-3.833%	142.39万	0.80亿	2.018%
2026-10-05	57.210	55.200	57.980	54.880	-2.200	-3.833%	142.39万	0.80亿	2.018%
2026-10-02	57.210	55.200	57.980	54.880	-2.200	-3.833%	142.39万	0.80亿	2.018%
2026-10-01	57.210	55.200	57.980	54.880	-2.200	-3.833%	142.39万	0.80亿	2.018%
2026-09-30	57.210	55.200	57.980	54.880	-2.200	-3.833%	142.39万	0.00亿	0.000%
2026-09-29	57.260	57.400	57.970	56.300	0.450	0.790%	202.30万	0.00亿	0.000%
2026-09-28	60.880	56.950	61.230	56.070	-3.630	-5.992%	229.48万	0.00亿	0.000%
2026-09-27	61.780	60.580	62.570	60.420	-1.620	-2.605%	151.35万	0.93亿	2.144%
2026-09-24	61.780	60.580	62.570	60.420	-1.620	-2.605%	151.35万	0.00亿	0.000%
2026-09-23	60.440	62.200	62.700	60.200	1.970	3.271%	172.76万	0.00亿	0.000%
2026-09-22	61.480	60.230	61.830	60.160	0.130	0.216%	170.05万	0.00亿	0.000%
2026-09-21	59.910	60.100	60.910	59.410	-0.250	-0.414%	146.57万	0.00亿	0.000%
2026-09-18	59.990	60.350	61.010	59.300	1.600	2.723%	180.42万	0.00亿	0.000%
2026-09-17	59.180	58.750	60.700	58.550	-0.900	-1.509%	181.78万	0.00亿	0.000%
2026-09-16	54.720	59.650	60.300	53.760	5.350	9.853%	264.07万	0.00亿	0.000%
2026-09-15	54.660	54.300	55.660	53.650	-0.120	-0.221%	122.24万	0.00亿	0.000%
2026-09-14	52.900	54.420	54.450	51.750	1.520	2.873%	129.97万	0.00亿	0.000%
2026-09-11	53.400	52.900	53.870	51.200	-1.100	-2.037%	122.43万	0.00亿	0.000%
2026-09-10	54.510	54.000	54.890	53.750	-1.030	-1.872%	113.09万	0.00亿	0.000%
2026-09-09	54.650	55.030	56.640	54.220	0.500	0.917%	161.90万	0.00亿	0.000%
2026-09-08	55.680	54.530	55.980	54.180	-0.710	-1.285%	141.88万	0.00亿	0.000%
2026-09-07	55.880	55.240	56.380	54.900	-0.040	-0.072%	168.79万	0.00亿	0.000%
2026-09-04	57.480	55.280	58.880	54.710	-0.970	-1.724%	200.83万	0.00亿	0.000%
2026-09-03	56.630	56.250	57.360	55.510	0.020	0.036%	164.86万	0.00亿	0.000%
2026-09-02	56.300	56.230	57.700	55.830	-0.810	-1.420%	176.68万	0.00亿	0.000%
2026-09-01	60.000	57.040	60.390	56.500	-3.530	-5.828%	288.47万	0.00亿	0.000%
2026-08-31	57.020	60.570	61.000	56.520	2.660	4.593%	218.53万	0.00亿	0.000%
2026-08-28	58.500	57.910	60.370	57.900	-1.180	-1.997%	156.63万	0.00亿	0.000%
2026-08-27	57.150	59.090	59.670	56.550	2.270	3.995%	207.84万	0.00亿	0.000%
2026-08-26	57.340	56.820	59.060	55.710	-1.090	-1.882%	165.63万	0.00亿	0.000%
2026-08-25	57.000	57.910	58.200	54.740	-0.090	-0.155%	169.77万	0.00亿	0.000%
2026-08-24	59.680	58.000	60.460	56.420	-2.100	-3.494%	200.54万	0.00亿	0.000%
2026-08-21	60.530	60.100	61.400	59.180	-1.160	-1.894%	278.88万	0.00亿	0.000%
2026-08-20	61.180	61.260	63.170	60.010	0.300	0.492%	301.26万	0.00亿	0.000%
2026-08-19	64.110	60.960	65.580	60.390	-5.250	-7.929%	283.46万	0.00亿	0.000%
2026-08-18	63.860	66.210	68.550	63.180	2.340	3.664%	329.18万	0.00亿	0.000%
2026-08-17	63.320	63.870	64.280	60.950	1.510	2.421%	380.45万	0.00亿	0.000%
2026-08-14	61.620	62.360	63.080	60.800	0.360	0.581%	280.70万	0.00亿	0.000%
2026-08-13	59.570	62.000	67.650	58.430	3.590	6.146%	452.45万	0.00亿	0.000%
2026-08-12	54.290	58.410	58.950	54.290	3.010	5.433%	225.43万	0.00亿	0.000%
2026-08-11	54.350	55.400	57.090	53.910	0.400	0.727%	197.57万	0.00亿	0.000%
2026-08-10	57.300	55.000	57.300	53.700	-1.180	-2.100%	200.42万	0.00亿	0.000%
2026-08-07	53.000	56.180	57.200	52.440	3.160	5.960%	275.05万	0.00亿	0.000%
2026-08-06	50.450	53.020	53.200	50.200	1.490	2.892%	170.89万	0.00亿	0.000%
2026-08-05	49.330	51.530	52.120	48.650	2.440	4.970%	191.08万	0.00亿	0.000%
2026-08-04	46.440	49.090	49.520	46.290	2.900	6.278%	184.89万	0.00亿	0.000%
2026-08-03	46.370	46.190	48.930	45.600	-0.610	-1.303%	298.65万	0.00亿	0.000%
2026-07-31	47.860	46.800	49.280	46.800	2.240	5.027%	192.23万	0.00亿	0.000%
2026-07-30	47.460	44.560	47.480	44.000	-3.010	-6.328%	194.97万	0.00亿	0.000%
2026-07-29	48.370	47.570	49.090	45.610	-0.800	-1.654%	200.30万	0.00亿	0.000%
2026-07-28	51.390	48.370	52.550	47.800	-4.120	-7.849%	248.70万	0.00亿	0.000%
2026-07-27	49.250	52.490	52.500	48.500	2.570	5.148%	245.22万	0.00亿	0.000%
2026-07-24	48.720	49.920	50.990	48.720	0.070	0.140%	196.33万	0.00亿	0.000%
2026-07-23	52.100	49.850	52.720	49.010	-1.330	-2.599%	199.94万	0.00亿	0.000%
2026-07-22	51.250	51.180	53.700	50.660	-0.670	-1.292%	267.57万	0.00亿	0.000%
2026-07-21	48.890	51.850	52.470	42.010	3.860	8.043%	370.64万	0.00亿	0.000%
2026-07-20	54.130	47.990	54.590	47.050	-4.010	-7.712%	243.51万	0.00亿	0.000%
2026-07-17	56.850	52.000	58.500	50.120	-5.480	-9.534%	243.07万	0.00亿	0.000%
2026-07-16	60.330	57.480	62.360	57.480	-4.090	-6.643%	215.21万	0.00亿	0.000%
2026-07-15	64.200	61.570	65.180	60.730	-1.580	-2.502%	213.05万	0.00亿	0.000%
2026-07-14	63.730	63.150	65.000	59.410	0.120	0.190%	241.94万	0.00亿	0.000%
2026-07-13	69.810	63.030	70.990	62.090	-8.280	-11.611%	291.14万	0.00亿	0.000%
2026-07-10	72.630	71.310	77.770	71.000	-1.640	-2.248%	236.42万	0.00亿	0.000%
2026-07-09	71.410	72.950	73.210	68.500	2.330	3.299%	216.37万	0.00亿	0.000%
2026-07-08	69.330	70.620	73.580	67.780	-0.340	-0.479%	214.95万	0.00亿	0.000%
2026-07-07	69.290	70.960	73.590	69.030	-1.040	-1.444%	196.76万	0.00亿	0.000%
2026-07-06	74.000	72.000	74.860	69.040	-1.500	-2.041%	205.20万	0.00亿	0.000%
2026-07-03	74.710	73.500	76.780	73.030	-2.000	-2.649%	216.78万	0.00亿	0.000%
2026-07-02	76.960	75.500	79.990	74.020	-3.300	-4.188%	224.15万	0.00亿	0.000%
2026-07-01	81.300	78.800	83.250	78.010	-1.980	-2.451%	294.76万	0.00亿	0.000%
2026-06-30	76.400	80.780	81.100	76.020	4.420	5.788%	273.37万	0.00亿	0.000%
2026-06-29	78.000	76.360	79.730	72.840	-1.930	-2.465%	236.29万	0.00亿	0.000%
2026-06-26	79.000	78.290	80.990	77.090	-1.710	-2.137%	223.32万	0.00亿	0.000%
2026-06-25	81.040	80.000	83.000	78.810	-0.330	-0.411%	227.41万	0.00亿	0.000%
2026-06-24	79.410	80.330	81.470	77.950	0.120	0.150%	240.89万	0.00亿	0.000%
2026-06-23	77.490	80.210	82.560	76.660	3.410	4.440%	321.83万	0.00亿	0.000%
2026-06-22	80.100	76.800	81.170	74.910	-2.250	-2.846%	283.66万	0.00亿	0.000%
2026-06-18	78.210	79.050	81.300	77.530	0.500	0.637%	274.55万	0.00亿	0.000%
2026-06-17	77.620	78.550	79.500	76.890	0.150	0.191%	320.87万	0.00亿	0.000%
2026-06-16	76.340	78.400	79.200	75.180	1.000	1.292%	452.81万	0.00亿	0.000%
2026-06-15	68.000	77.400	77.500	68.000	9.790	14.480%	426.90万	0.00亿	0.000%
2026-06-12	70.550	67.610	71.870	67.080	-2.290	-3.276%	329.35万	0.00亿	0.000%
2026-06-11	68.800	69.900	69.900	66.470	2.450	3.632%	234.52万	0.00亿	0.000%
2026-06-10	64.520	67.450	68.570	64.060	2.200	3.372%	231.53万	0.00亿	0.000%
2026-06-09	64.330	65.250	66.530	62.830	2.690	4.300%	249.04万	0.00亿	0.000%
2026-06-08	64.000	62.560	65.100	61.500	-5.890	-8.605%	316.41万	0.00亿	0.000%
2026-06-05	66.000	68.450	71.370	64.640	2.340	3.540%	297.90万	0.00亿	0.000%
2026-06-04	63.440	66.110	67.390	62.020	-0.490	-0.736%	252.06万	0.00亿	0.000%
2026-06-03	63.890	66.600	66.890	63.890	2.700	4.225%	262.25万	0.00亿	0.000%
2026-06-02	65.060	63.900	65.640	62.120	-1.160	-1.783%	206.01万	0.00亿	0.000%
2026-06-01	64.940	65.060	67.440	64.000	1.200	1.879%	374.77万	0.00亿	0.000%
2026-05-29	69.300	63.860	69.800	63.340	-5.030	-7.301%	302.98万	0.00亿	0.000%
2026-05-28	66.970	68.890	69.200	65.380	2.140	3.206%	241.02万	0.00亿	0.000%
2026-05-27	67.500	66.750	70.230	66.000	-1.250	-1.838%	350.85万	0.00亿	0.000%
2026-05-26	72.070	68.000	72.070	66.100	-4.790	-6.581%	368.12万	0.00亿	0.000%
2026-05-25	71.160	72.790	73.320	69.710	1.080	1.506%	270.74万	0.00亿	0.000%
2026-05-22	68.070	71.710	71.980	67.070	4.830	7.222%	323.93万	0.00亿	0.000%
2026-05-21	73.280	66.880	73.410	66.610	-6.350	-8.671%	382.62万	0.00亿	0.000%
2026-05-20	69.780	73.230	73.320	69.010	3.030	4.316%	311.34万	0.00亿	0.000%
2026-05-19	70.060	70.200	70.290	67.080	-0.230	-0.327%	335.36万	0.00亿	0.000%
2026-05-18	68.560	70.430	71.390	68.260	0.940	1.353%	311.78万	0.00亿	0.000%
2026-05-15	70.880	69.490	72.120	67.500	-1.010	-1.433%	437.75万	0.00亿	0.000%
2026-05-14	66.960	70.500	72.140	66.760	3.650	5.460%	417.27万	0.00亿	0.000%
2026-05-13	65.010	66.850	67.300	64.080	1.010	1.534%	244.80万	0.00亿	0.000%
2026-05-12	66.630	65.840	66.760	63.600	-0.910	-1.363%	260.95万	0.00亿	0.000%
2026-05-11	62.680	66.750	67.580	62.520	4.540	7.298%	337.58万	0.00亿	0.000%
2026-05-08	62.740	62.210	62.740	60.780	-1.230	-1.939%	262.14万	0.00亿	0.000%
2026-05-07	61.930	63.440	65.100	60.610	2.460	4.034%	347.62万	0.00亿	0.000%
2026-05-06	62.000	60.980	65.500	60.000	0.384	0.634%	563.50万	0.00亿	0.000%
2026-04-30	58.636	60.596	61.926	57.766	1.880	3.202%	333.63万	0.00亿	0.000%
2026-04-29	55.986	58.716	59.426	55.806	1.870	3.290%	282.31万	0.00亿	0.000%
2026-04-28	55.976	56.846	58.926	55.976	0.280	0.495%	344.14万	0.00亿	0.000%
2026-04-27	55.686	56.566	56.946	54.516	0.910	1.635%	278.97万	0.00亿	0.000%
2026-04-24	53.446	55.656	56.446	53.396	2.050	3.824%	431.69万	0.00亿	0.000%
2026-04-23	56.126	53.606	56.136	53.026	-0.700	-1.289%	288.72万	0.00亿	0.000%
2026-04-22	52.356	54.306	54.926	51.826	1.330	2.511%	326.16万	0.00亿	0.000%
2026-04-21	51.336	52.976	53.446	49.546	1.460	2.834%	359.95万	0.00亿	0.000%
2026-04-20	51.556	51.516	51.556	50.056	-0.260	-0.502%	199.91万	0.00亿	0.000%
2026-04-17	49.646	51.776	52.036	49.256	2.330	4.712%	252.03万	0.00亿	0.000%
2026-04-16	48.316	49.446	49.596	48.316	0.850	1.749%	129.54万	0.00亿	0.000%
2026-04-15	48.046	48.596	49.996	47.826	0.520	1.082%	183.11万	0.00亿	0.000%
2026-04-14	47.956	48.076	48.446	47.566	0.440	0.924%	156.00万	0.00亿	0.000%
2026-04-13	46.436	47.636	48.386	46.346	1.210	2.606%	175.83万	0.00亿	0.000%
2026-04-10	46.446	46.426	48.026	46.386	0.000	0.000%	147.03万	0.00亿	0.000%
2026-04-09	45.446	45.756	46.736	45.346	0.000	0.000%	161.36万	0.00亿	0.000%
2026-04-08	44.386	45.956	46.016	44.146	0.000	0.000%	185.85万	0.00亿	0.000%
2026-04-07	42.826	43.036	43.816	42.386	0.000	0.000%	148.31万	0.00亿	0.000%
2026-04-03	42.396	42.676	44.196	42.396	0.000	0.000%	191.79万	0.00亿	0.000%
2026-04-02	45.226	42.976	45.326	42.676	0.000	0.000%	165.13万	0.00亿	0.000%
2026-04-01	43.826	44.416	44.716	43.576	0.000	0.000%	186.41万	0.00亿	0.000%