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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.61 | 15.05 | 14.56 | 14.97 | +1.49% | 0.96 | 1.57% |
| 2026-04-21 | 14.70 | 14.98 | 14.35 | 14.75 | +0.14% | 1.18 | 1.96% |
| 2026-04-20 | 14.63 | 14.93 | 14.55 | 14.73 | +0.68% | 0.81 | 1.33% |
| 2026-04-17 | 14.59 | 14.73 | 14.50 | 14.63 | +0.41% | 0.63 | 1.04% |
| 2026-04-16 | 14.25 | 14.62 | 14.22 | 14.57 | +2.25% | 0.73 | 1.22% |
| 2026-04-15 | 14.61 | 14.65 | 14.23 | 14.25 | -2.26% | 0.75 | 1.26% |
| 2026-04-14 | 14.52 | 14.60 | 14.36 | 14.58 | +1.39% | 0.80 | 1.34% |
| 2026-04-13 | 14.10 | 14.55 | 14.10 | 14.38 | +0.63% | 0.82 | 1.38% |
| 2026-04-10 | 14.27 | 14.56 | 14.16 | 14.29 | +2.29% | 0.93 | 1.58% |
| 2026-04-09 | 14.05 | 14.19 | 13.97 | 13.97 | -1.90% | 0.62 | 1.08% |
| 2026-04-08 | 13.65 | 14.26 | 13.65 | 14.24 | +6.99% | 0.91 | 1.58% |
| 2026-04-07 | 13.19 | 13.54 | 13.13 | 13.31 | +1.45% | 0.58 | 1.06% |
| 2026-04-03 | 13.49 | 13.55 | 13.09 | 13.12 | -1.80% | 0.44 | 0.82% |
| 2026-04-02 | 13.80 | 13.80 | 13.24 | 13.36 | -3.19% | 0.75 | 1.36% |
| 2026-04-01 | 13.68 | 13.88 | 13.57 | 13.80 | +2.91% | 0.75 | 1.34% |
| 2026-03-31 | 13.81 | 13.95 | 13.38 | 13.41 | -3.04% | 0.72 | 1.28% |
| 2026-03-30 | 13.66 | 13.92 | 13.65 | 13.83 | -1.21% | 0.63 | 1.12% |
| 2026-03-27 | 13.60 | 14.09 | 13.58 | 14.00 | +1.45% | 0.66 | 1.15% |
| 2026-03-26 | 14.10 | 14.24 | 13.66 | 13.80 | -1.50% | 0.96 | 1.68% |
| 2026-03-25 | 13.90 | 14.32 | 13.89 | 14.01 | +0.94% | 0.87 | 1.51% |