必易微
SH688045 前复权 STAR
55.20
-2.20
(-3.83%)
今开
57.21
最高
57.98
最低
54.88
昨收
57.40
振幅
5.40%
成交量
14,239.0万
交易日数
1058
数据区间
2022-05-26 ~ 2026-09-30
MA5
58.47
MA10
59.14
MA20
56.98
MA60
56.85
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 57.21 | 57.98 | 54.88 | 55.20 | 14,239万 |
| 2 | 2026-09-29 | 57.26 | 57.97 | 56.30 | 57.40 | 20,230万 |
| 3 | 2026-09-28 | 60.88 | 61.23 | 56.07 | 56.95 | 22,948万 |
| 4 | 2026-09-24 | 61.78 | 62.57 | 60.42 | 60.58 | 15,135万 |
| 5 | 2026-09-23 | 60.44 | 62.70 | 60.20 | 62.20 | 17,276万 |
| 6 | 2026-09-22 | 61.48 | 61.83 | 60.16 | 60.23 | 17,005万 |
| 7 | 2026-09-21 | 59.91 | 60.91 | 59.41 | 60.10 | 14,657万 |
| 8 | 2026-09-18 | 59.99 | 61.01 | 59.30 | 60.35 | 18,042万 |
| 9 | 2026-09-17 | 59.18 | 60.70 | 58.55 | 58.75 | 18,178万 |
| 10 | 2026-09-16 | 54.72 | 60.30 | 53.76 | 59.65 | 26,407万 |
| 11 | 2026-09-15 | 54.66 | 55.66 | 53.65 | 54.30 | 12,224万 |
| 12 | 2026-09-14 | 52.90 | 54.45 | 51.75 | 54.42 | 12,997万 |