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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.45 | 14.45 | 14.14 | 14.30 | -1.17% | 1.36 | 2.34% |
| 2025-07-22 | 13.95 | 14.50 | 13.89 | 14.47 | +3.21% | 2.14 | 3.67% |
| 2025-07-21 | 13.85 | 14.13 | 13.84 | 14.02 | +0.72% | 1.01 | 1.78% |
| 2025-07-18 | 13.83 | 14.26 | 13.78 | 13.92 | +1.38% | 1.40 | 4.11% |
| 2025-07-17 | 13.59 | 13.75 | 13.38 | 13.73 | +0.96% | 0.91 | 2.75% |
| 2025-07-16 | 13.54 | 13.75 | 13.40 | 13.60 | +0.74% | 0.78 | 2.35% |
| 2025-07-15 | 13.56 | 13.62 | 13.23 | 13.50 | -0.88% | 0.80 | 2.46% |
| 2025-07-14 | 13.59 | 13.73 | 13.49 | 13.62 | +0.96% | 0.95 | 2.86% |
| 2025-07-11 | 13.38 | 13.55 | 13.18 | 13.49 | +0.60% | 0.88 | 2.71% |
| 2025-07-10 | 13.44 | 13.74 | 13.36 | 13.41 | +0.52% | 0.83 | 2.51% |
| 2025-07-09 | 13.44 | 13.48 | 13.28 | 13.34 | -0.74% | 0.56 | 1.73% |
| 2025-07-08 | 13.21 | 13.45 | 13.21 | 13.44 | +1.43% | 0.58 | 1.82% |
| 2025-07-07 | 13.20 | 13.37 | 13.10 | 13.25 | +0.23% | 0.42 | 1.32% |
| 2025-07-04 | 13.46 | 13.57 | 13.16 | 13.22 | -2.29% | 0.70 | 2.21% |
| 2025-07-03 | 13.37 | 13.55 | 13.32 | 13.53 | +1.35% | 0.66 | 2.06% |
| 2025-07-02 | 13.64 | 13.66 | 13.25 | 13.35 | -2.70% | 0.89 | 2.77% |
| 2025-07-01 | 13.66 | 13.77 | 13.45 | 13.72 | +0.44% | 0.94 | 2.88% |
| 2025-06-30 | 13.62 | 13.83 | 13.60 | 13.66 | +0.52% | 0.99 | 3.01% |
| 2025-06-27 | 13.63 | 13.77 | 13.55 | 13.59 | +0.52% | 0.86 | 2.62% |
| 2025-06-26 | 13.80 | 13.80 | 13.45 | 13.52 | -1.96% | 1.06 | 3.23% |