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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.79 | 13.90 | 13.30 | 13.88 | +2.51% | 0.98 | 1.76% |
| 2026-03-23 | 14.37 | 14.47 | 13.47 | 13.54 | -6.94% | 1.28 | 2.23% |
| 2026-03-20 | 15.02 | 15.11 | 14.53 | 14.55 | -2.55% | 1.00 | 1.64% |
| 2026-03-19 | 15.16 | 15.16 | 14.82 | 14.93 | -2.80% | 0.90 | 1.47% |
| 2026-03-18 | 15.08 | 15.42 | 14.97 | 15.36 | +2.33% | 0.81 | 1.30% |
| 2026-03-17 | 15.47 | 15.57 | 14.99 | 15.01 | -2.97% | 0.86 | 1.37% |
| 2026-03-16 | 15.05 | 15.52 | 14.91 | 15.47 | +2.79% | 1.17 | 1.88% |
| 2026-03-13 | 15.24 | 15.43 | 14.97 | 15.05 | -1.25% | 0.81 | 1.31% |
| 2026-03-12 | 15.55 | 15.77 | 15.11 | 15.24 | -2.31% | 0.99 | 1.58% |
| 2026-03-11 | 15.74 | 16.18 | 15.59 | 15.60 | -0.38% | 1.37 | 2.10% |
| 2026-03-10 | 15.45 | 15.85 | 15.45 | 15.66 | +2.69% | 1.09 | 1.70% |
| 2026-03-09 | 15.00 | 15.35 | 14.58 | 15.25 | -0.26% | 1.23 | 2.03% |
| 2026-03-06 | 15.00 | 15.38 | 15.00 | 15.29 | +0.66% | 1.01 | 1.62% |
| 2026-03-05 | 15.16 | 15.44 | 15.05 | 15.19 | +2.36% | 1.14 | 1.83% |
| 2026-03-04 | 15.00 | 15.23 | 14.74 | 14.84 | -1.72% | 1.29 | 2.10% |
| 2026-03-03 | 16.25 | 16.40 | 15.04 | 15.10 | -7.59% | 1.91 | 2.99% |
| 2026-03-02 | 16.60 | 16.90 | 16.13 | 16.34 | -3.08% | 1.85 | 2.75% |
| 2026-02-27 | 16.87 | 16.92 | 16.53 | 16.86 | -0.41% | 1.27 | 1.85% |
| 2026-02-26 | 16.85 | 17.11 | 16.52 | 16.93 | +0.47% | 1.42 | 2.05% |
| 2026-02-25 | 16.55 | 17.00 | 16.33 | 16.85 | +2.00% | 1.63 | 2.39% |