必易微(688045)股票信息
| 股票代码 | 688045 |
| 股票名称 | 必易微 |
| 最新价/元 | 27.20 |
| 涨跌额/元 | -2.16 |
| 涨跌幅/% | -7.36 |
| 买入/元 | 27.20 |
| 卖出/元 | 27.26 |
| 昨收/元 | 29.36 |
| 今开/元 | 29.57 |
| 最高/元 | 29.57 |
| 最低/元 | 26.84 |
| 成交量/手 | 20279.28 |
| 成交额/万 | 5644.04 |
| 股净值/元 | -97.14 |
| 市净率 | 1.40 |
| 总市值/万 | 187813.11 |
| 流通值/万 | 100384.83 |
| 换手率/% | 5.49 |
| 入市日期 | 2022-05-26 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
必易微(688045)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 29.57 | 27.20 | -2.16 | -7.36 | 20279.28 | 5644.04 | 5.49 |
| 2024-10-10 | 32.60 | 29.36 | -2.22 | -7.03 | 38026.30 | 11535.43 | 10.30 |
| 2024-10-09 | 33.15 | 31.58 | -4.13 | -11.57 | 36097.48 | 12277.66 | 9.78 |
| 2024-10-08 | 35.71 | 35.71 | 5.95 | 19.99 | 42816.24 | 15053.27 | 11.60 |
| 2024-09-30 | 26.97 | 29.76 | 4.27 | 16.75 | 29941.84 | 8429.24 | 8.11 |
| 2024-09-27 | 23.69 | 25.49 | 1.89 | 8.01 | 9866.23 | 2408.25 | 2.67 |
| 2024-09-26 | 22.81 | 23.60 | 0.80 | 3.51 | 18610.98 | 4311.05 | 5.04 |
| 2024-09-25 | 21.90 | 22.80 | 1.11 | 5.12 | 15373.04 | 3464.60 | 4.17 |
| 2024-09-24 | 21.05 | 21.69 | 0.68 | 3.24 | 11427.26 | 2454.30 | 3.10 |
| 2024-09-23 | 20.98 | 21.01 | -0.03 | -0.14 | 5325.05 | 1120.79 | 1.44 |
| 2024-09-20 | 21.55 | 21.04 | -0.41 | -1.91 | 7534.35 | 1586.55 | 2.04 |
| 2024-09-19 | 21.41 | 21.45 | 0.13 | 0.61 | 5453.99 | 1173.78 | 1.48 |
| 2024-09-18 | 21.82 | 21.32 | -0.29 | -1.34 | 5674.72 | 1200.98 | 1.54 |
| 2024-09-13 | 22.34 | 21.61 | -0.82 | -3.66 | 6900.89 | 1510.20 | 1.87 |
| 2024-09-12 | 22.80 | 22.43 | -0.19 | -0.84 | 4319.56 | 975.49 | 1.17 |
| 2024-09-11 | 22.90 | 22.62 | -0.08 | -0.35 | 4621.37 | 1045.52 | 1.25 |
| 2024-09-10 | 21.82 | 22.70 | 0.47 | 2.11 | 5991.64 | 1338.32 | 1.62 |
| 2024-09-09 | 22.18 | 22.23 | 0.05 | 0.23 | 5953.84 | 1322.08 | 1.61 |
| 2024-09-06 | 23.38 | 22.18 | -1.20 | -5.13 | 9457.22 | 2138.90 | 2.56 |
| 2024-09-05 | 23.30 | 23.38 | 0.12 | 0.52 | 5348.30 | 1258.72 | 1.45 |
| 2024-09-04 | 23.00 | 23.26 | -0.24 | -1.02 | 6014.06 | 1403.10 | 1.63 |
| 2024-09-03 | 23.85 | 23.50 | -0.12 | -0.51 | 7502.28 | 1768.24 | 2.03 |
| 2024-09-02 | 24.48 | 23.62 | -0.88 | -3.59 | 10700.46 | 2540.18 | 2.90 |
| 2024-08-30 | 24.18 | 24.50 | 0.37 | 1.53 | 8228.48 | 2025.31 | 2.23 |
| 2024-08-29 | 23.88 | 24.13 | 0.14 | 0.58 | 5480.63 | 1320.00 | 1.49 |
| 2024-08-28 | 24.17 | 23.99 | 0.16 | 0.67 | 6189.47 | 1479.65 | 1.68 |
| 2024-08-27 | 25.00 | 23.83 | -1.35 | -5.36 | 10247.25 | 2480.29 | 2.78 |
| 2024-08-26 | 23.50 | 25.18 | 0.82 | 3.37 | 17253.38 | 4209.47 | 4.67 |
| 2024-08-23 | 24.33 | 24.36 | -0.16 | -0.65 | 6369.82 | 1548.69 | 1.73 |
| 2024-08-22 | 25.05 | 24.52 | -0.66 | -2.62 | 5464.59 | 1352.84 | 1.48 |
| 2024-08-21 | 25.31 | 25.18 | -0.10 | -0.40 | 3987.07 | 1008.96 | 1.08 |
| 2024-08-20 | 25.86 | 25.28 | -0.50 | -1.94 | 5950.80 | 1519.09 | 1.61 |
| 2024-08-19 | 26.68 | 25.78 | -1.00 | -3.73 | 8286.69 | 2167.31 | 2.25 |
| 2024-08-16 | 27.59 | 26.78 | -0.54 | -1.98 | 6871.64 | 1871.28 | 1.86 |
| 2024-08-15 | 27.50 | 27.32 | -0.31 | -1.12 | 9208.15 | 2534.69 | 2.50 |
| 2024-08-14 | 28.02 | 27.63 | -0.53 | -1.88 | 10228.08 | 2851.90 | 2.77 |
| 2024-08-13 | 27.60 | 28.16 | 0.55 | 1.99 | 9408.77 | 2588.57 | 2.55 |
| 2024-08-12 | 27.50 | 27.61 | 0.01 | 0.04 | 8010.08 | 2219.79 | 2.17 |
| 2024-08-09 | 27.57 | 27.60 | 0.26 | 0.95 | 8982.53 | 2460.82 | 2.43 |
| 2024-08-08 | 27.31 | 27.34 | -0.25 | -0.91 | 8475.69 | 2305.84 | 2.30 |
| 2024-08-07 | 27.36 | 27.59 | -0.01 | -0.04 | 6708.74 | 1840.22 | 1.82 |
| 2024-08-06 | 27.88 | 27.60 | 0.10 | 0.36 | 7440.57 | 2043.47 | 2.02 |
| 2024-08-05 | 28.30 | 27.50 | -1.22 | -4.25 | 13734.37 | 3821.55 | 3.72 |
| 2024-08-02 | 28.77 | 28.72 | -0.81 | -2.74 | 13576.71 | 3933.06 | 3.68 |
| 2024-08-01 | 28.93 | 29.53 | 0.65 | 2.25 | 16358.05 | 4789.39 | 4.43 |
| 2024-07-31 | 27.38 | 28.88 | 1.24 | 4.49 | 15119.16 | 4301.54 | 4.10 |
| 2024-07-30 | 27.08 | 27.64 | 0.40 | 1.47 | 11865.28 | 3276.19 | 3.21 |
| 2024-07-29 | 27.81 | 27.24 | -0.57 | -2.05 | 7815.07 | 2139.22 | 2.12 |
| 2024-07-26 | 27.60 | 27.81 | 0.07 | 0.25 | 9693.11 | 2680.96 | 2.63 |
| 2024-07-25 | 27.58 | 27.74 | -0.26 | -0.93 | 12677.03 | 3506.36 | 3.43 |
| 2024-07-24 | 29.19 | 28.00 | -1.32 | -4.50 | 15680.56 | 4483.66 | 4.25 |
| 2024-07-23 | 30.48 | 29.32 | -1.23 | -4.03 | 16073.88 | 4821.35 | 4.36 |
| 2024-07-22 | 30.00 | 30.55 | 0.71 | 2.38 | 20987.26 | 6379.83 | 5.69 |
| 2024-07-19 | 27.50 | 29.84 | 2.05 | 7.38 | 26603.49 | 7824.20 | 7.21 |
| 2024-07-18 | 28.00 | 27.79 | -0.77 | -2.70 | 15241.49 | 4167.83 | 4.13 |
| 2024-07-17 | 29.40 | 28.56 | -0.92 | -3.12 | 10835.10 | 3140.82 | 2.94 |
| 2024-07-16 | 28.65 | 29.48 | 0.66 | 2.29 | 13105.94 | 3827.42 | 3.55 |
| 2024-07-15 | 29.20 | 28.82 | -0.54 | -1.84 | 11067.78 | 3233.20 | 3.00 |
| 2024-07-12 | 29.30 | 29.36 | -0.23 | -0.78 | 13065.01 | 3816.31 | 3.54 |
| 2024-07-11 | 29.54 | 29.59 | 0.49 | 1.68 | 17698.42 | 5255.55 | 4.80 |
| 2024-07-10 | 29.23 | 29.10 | -0.50 | -1.69 | 14740.47 | 4320.22 | 3.99 |
| 2024-07-09 | 27.50 | 29.60 | 1.53 | 5.45 | 21412.47 | 6201.29 | 5.80 |
| 2024-07-08 | 28.51 | 28.07 | -0.28 | -0.99 | 20618.92 | 5963.47 | 5.59 |
| 2024-07-05 | 27.65 | 28.35 | 0.64 | 2.31 | 12321.04 | 3458.24 | 3.34 |
| 2024-07-04 | 28.93 | 27.71 | -1.29 | -4.45 | 14691.09 | 4169.88 | 3.98 |
| 2024-07-03 | 28.46 | 29.00 | 0.54 | 1.90 | 19878.89 | 5740.56 | 5.39 |
| 2024-07-02 | 29.06 | 28.46 | -0.50 | -1.73 | 14483.76 | 4114.55 | 3.92 |
| 2024-07-01 | 30.00 | 28.96 | -1.11 | -3.69 | 24249.87 | 6940.36 | 6.57 |
| 2024-06-28 | 29.82 | 30.07 | 0.06 | 0.20 | 19939.91 | 6041.94 | 5.40 |
| 2024-06-27 | 30.58 | 30.01 | -0.90 | -2.91 | 26249.95 | 8052.45 | 7.11 |
| 2024-06-26 | 30.50 | 30.91 | 0.85 | 2.83 | 31789.52 | 9683.10 | 8.61 |
| 2024-06-25 | 31.04 | 30.06 | -0.97 | -3.13 | 32203.65 | 9646.92 | 8.73 |
| 2024-06-24 | 32.94 | 31.03 | -2.13 | -6.42 | 43244.57 | 14000.06 | 11.72 |
| 2024-06-21 | 34.00 | 33.16 | -2.95 | -8.17 | 57082.29 | 19063.61 | 15.47 |
| 2024-06-20 | 33.41 | 36.11 | 3.11 | 9.42 | 81368.02 | 30376.50 | 22.05 |
| 2024-06-19 | 32.85 | 33.00 | -0.30 | -0.90 | 39335.71 | 12766.23 | 10.66 |
| 2024-06-18 | 31.62 | 33.30 | 1.47 | 4.62 | 55644.39 | 18279.72 | 15.08 |
| 2024-06-17 | 28.92 | 31.83 | 2.42 | 8.23 | 60590.22 | 19071.19 | 16.42 |
| 2024-06-14 | 29.95 | 29.41 | -1.79 | -5.74 | 51636.42 | 15097.95 | 13.99 |
| 2024-06-13 | 25.50 | 31.20 | 5.20 | 20.00 | 44682.88 | 13266.75 | 12.11 |
| 2024-06-12 | 25.76 | 26.00 | 0.26 | 1.01 | 7881.95 | 2062.82 | 2.14 |
| 2024-06-11 | 24.38 | 25.74 | 1.36 | 5.58 | 10280.99 | 2579.83 | 2.79 |
| 2024-06-07 | 24.02 | 24.38 | 0.68 | 2.87 | 10727.12 | 2611.59 | 2.91 |
| 2024-06-06 | 25.52 | 23.70 | -1.57 | -6.21 | 17850.61 | 4418.93 | 4.84 |
| 2024-06-05 | 25.79 | 25.27 | -0.72 | -2.77 | 8998.13 | 2322.72 | 2.44 |
| 2024-06-04 | 27.30 | 25.99 | -1.46 | -5.32 | 12375.29 | 3227.84 | 3.35 |
| 2024-06-03 | 27.79 | 27.45 | -0.53 | -1.89 | 12851.99 | 3598.92 | 3.48 |
| 2024-05-31 | 27.49 | 27.98 | 0.48 | 1.75 | 14775.60 | 4154.08 | 4.00 |
| 2024-05-30 | 26.61 | 27.50 | 0.59 | 2.19 | 11336.46 | 3106.68 | 3.07 |
| 2024-05-29 | 26.34 | 26.91 | 0.57 | 2.16 | 10653.65 | 2875.42 | 2.89 |
| 2024-05-28 | 27.18 | 26.34 | -0.77 | -2.84 | 12909.69 | 3474.84 | 3.50 |
| 2024-05-27 | 25.89 | 27.11 | 1.51 | 5.90 | 10800.35 | 2836.92 | 2.93 |
| 2024-05-24 | 26.10 | 25.60 | -0.45 | -1.73 | 7040.83 | 1827.19 | 1.93 |
| 2024-05-23 | 27.22 | 26.05 | -1.03 | -3.80 | 9735.82 | 2582.51 | 2.67 |
| 2024-05-22 | 26.51 | 27.08 | 0.78 | 2.97 | 7377.58 | 1983.28 | 2.02 |
| 2024-05-21 | 26.56 | 26.30 | -0.35 | -1.31 | 5560.47 | 1470.91 | 1.53 |
| 2024-05-20 | 26.65 | 26.65 | -0.10 | -0.37 | 5751.05 | 1533.29 | 1.58 |
| 2024-05-17 | 26.62 | 26.75 | 0.16 | 0.60 | 7727.73 | 2043.91 | 2.12 |
| 2024-05-16 | 25.13 | 26.59 | 1.53 | 6.11 | 11910.29 | 3139.50 | 3.27 |
| 2024-05-15 | 25.72 | 25.06 | -0.68 | -2.64 | 5466.08 | 1387.76 | 1.50 |
日K线
周K线
月K线
