希荻微 sh.688173
19.34
+3.42%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 18.85 | 19.53 | 18.49 | 19.34 | +3.42% | 2.72 | 3.46% |
| 2026-05-22 | 18.18 | 18.87 | 18.01 | 18.70 | +3.72% | 2.60 | 3.44% |
| 2026-05-21 | 19.77 | 19.89 | 18.02 | 18.03 | -7.44% | 3.87 | 4.98% |
| 2026-05-20 | 18.98 | 19.59 | 18.90 | 19.48 | +1.94% | 2.64 | 3.32% |
| 2026-05-19 | 18.80 | 19.23 | 18.32 | 19.11 | +3.07% | 2.58 | 3.34% |
| 2026-05-18 | 18.00 | 18.95 | 18.00 | 18.54 | +1.59% | 2.45 | 3.22% |
| 2026-05-15 | 18.40 | 18.84 | 18.00 | 18.25 | -0.49% | 2.53 | 3.35% |
| 2026-05-14 | 18.60 | 18.76 | 18.20 | 18.34 | -0.92% | 2.39 | 3.15% |
| 2026-05-13 | 18.43 | 18.66 | 18.13 | 18.51 | +0.65% | 2.34 | 3.09% |
| 2026-05-12 | 18.70 | 18.75 | 18.20 | 18.39 | -1.71% | 2.74 | 3.63% |
| 2026-05-11 | 18.00 | 19.08 | 18.00 | 18.71 | +5.35% | 3.51 | 4.60% |
| 2026-05-08 | 17.95 | 18.14 | 17.55 | 17.76 | -2.04% | 3.21 | 4.39% |
| 2026-05-07 | 17.26 | 18.80 | 17.16 | 18.13 | +5.04% | 3.84 | 5.17% |
| 2026-05-06 | 17.00 | 17.58 | 17.00 | 17.26 | +2.74% | 4.13 | 5.83% |
| 2026-04-30 | 15.70 | 17.12 | 15.60 | 16.80 | +8.18% | 4.01 | 5.93% |
| 2026-04-29 | 15.45 | 15.67 | 15.19 | 15.53 | -0.83% | 1.35 | 2.13% |
| 2026-04-28 | 15.58 | 16.11 | 15.30 | 15.66 | +0.51% | 1.77 | 2.74% |
| 2026-04-27 | 15.05 | 15.63 | 15.05 | 15.58 | +4.21% | 1.74 | 2.76% |
| 2026-04-24 | 14.76 | 15.20 | 14.75 | 14.95 | +1.42% | 1.44 | 2.35% |
| 2026-04-23 | 15.04 | 15.10 | 14.64 | 14.74 | -1.54% | 0.87 | 1.43% |