必易微

sh688045 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

49.90

涨跌幅

-2.75%

成交量

1,595,800 股

成交额

80,395,360 元

换手率

2.26%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	51.53	49.90	51.53	49.50	-2.75%	1,595,800	80,395,360	2.26
2026-10-13	50.40	51.31	51.80	47.86	+0.21%	1,900,100	94,636,592	2.69
2026-10-12	51.89	51.20	53.30	50.52	-1.56%	2,165,200	112,387,280	3.07
2026-10-09	53.90	52.01	53.90	49.30	-2.51%	2,613,400	134,029,592	3.70
2026-10-08	55.24	53.35	58.12	52.90	-3.35%	2,501,100	138,216,544	3.54
2026-09-30	57.21	55.20	57.98	54.88	-3.83%	1,423,900	79,730,664	2.02
2026-09-29	57.26	57.40	57.97	56.30	+0.79%	2,022,900	115,896,424	2.87
2026-09-28	60.88	56.95	61.23	56.07	-5.99%	2,294,700	133,086,152	3.25
2026-09-24	61.78	60.58	62.57	60.42	-2.60%	1,513,500	92,751,256	2.14
2026-09-23	60.44	62.20	62.70	60.20	+3.27%	1,727,500	106,339,768	2.45
2026-09-22	61.48	60.23	61.83	60.16	+0.22%	1,700,500	103,452,792	2.41
2026-09-21	59.91	60.10	60.91	59.41	-0.41%	1,465,600	88,110,760	2.08
2026-09-18	59.99	60.35	61.01	59.30	+2.72%	1,804,100	108,589,488	2.56
2026-09-17	59.18	58.75	60.70	58.55	-1.51%	1,817,700	107,917,536	2.58
2026-09-16	54.72	59.65	60.30	53.76	+9.85%	2,640,600	152,895,632	3.74
2026-09-15	54.66	54.30	55.66	53.65	-0.22%	1,222,400	66,610,668	1.73
2026-09-14	52.90	54.42	54.45	51.75	+2.87%	1,299,600	69,607,264	1.84
2026-09-11	53.40	52.90	53.87	51.20	-2.04%	1,224,300	64,256,424	1.73
2026-09-10	54.51	54.00	54.89	53.75	-1.87%	1,130,800	61,229,104	1.60
2026-09-09	54.65	55.03	56.64	54.22	+0.92%	1,619,000	89,975,856	2.29
2026-09-08	55.68	54.53	55.98	54.18	-1.29%	1,418,700	77,932,632	2.01
2026-09-07	55.88	55.24	56.38	54.90	-0.07%	1,687,900	93,690,608	2.39
2026-09-04	57.48	55.28	58.88	54.71	-1.72%	2,008,200	114,414,696	2.85
2026-09-03	56.63	56.25	57.36	55.51	+0.04%	1,648,600	92,725,688	2.34
2026-09-02	56.30	56.23	57.70	55.83	-1.42%	1,766,800	99,757,216	2.50
2026-09-01	60.00	57.04	60.39	56.50	-5.83%	2,884,700	166,003,008	4.09
2026-08-31	57.02	60.57	61.00	56.52	+4.59%	2,185,300	129,748,856	3.10
2026-08-28	58.50	57.91	60.37	57.90	-2.00%	1,566,200	92,204,056	2.22
2026-08-27	57.15	59.09	59.67	56.55	+4.00%	2,078,300	121,320,192	2.94
2026-08-26	57.34	56.82	59.06	55.71	-1.88%	1,656,300	94,134,688	2.35

需要全历史数据与程序化访问？查看必易微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688045 获取全部历史日线。