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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 16.58 | 16.95 | 16.16 | 16.52 | +0.98% | 1.50 | 2.21% |
| 2026-02-13 | 16.10 | 16.75 | 16.01 | 16.36 | +1.43% | 1.41 | 2.09% |
| 2026-02-12 | 15.81 | 16.18 | 15.72 | 16.13 | +2.09% | 1.14 | 1.73% |
| 2026-02-11 | 15.91 | 16.09 | 15.73 | 15.80 | -0.44% | 0.70 | 1.07% |
| 2026-02-10 | 16.18 | 16.33 | 15.80 | 15.87 | -1.49% | 0.93 | 1.42% |
| 2026-02-09 | 15.74 | 16.21 | 15.60 | 16.11 | +4.07% | 1.24 | 1.90% |
| 2026-02-06 | 15.43 | 15.77 | 15.28 | 15.48 | -0.19% | 1.08 | 1.70% |
| 2026-02-05 | 15.50 | 15.67 | 15.24 | 15.51 | -1.34% | 1.25 | 1.99% |
| 2026-02-04 | 15.92 | 15.99 | 15.52 | 15.72 | -2.36% | 1.25 | 1.94% |
| 2026-02-03 | 15.97 | 16.21 | 15.75 | 16.10 | +1.19% | 1.35 | 2.07% |
| 2026-02-02 | 16.78 | 16.78 | 15.88 | 15.91 | -5.58% | 1.83 | 2.78% |
| 2026-01-30 | 17.08 | 17.25 | 16.55 | 16.85 | -1.46% | 1.81 | 2.62% |
| 2026-01-29 | 17.51 | 17.84 | 17.00 | 17.10 | -3.01% | 2.43 | 3.43% |
| 2026-01-28 | 17.21 | 17.95 | 17.21 | 17.63 | +2.92% | 2.78 | 3.87% |
| 2026-01-27 | 16.51 | 17.15 | 15.90 | 17.13 | +4.20% | 2.47 | 3.64% |
| 2026-01-26 | 17.10 | 17.24 | 16.28 | 16.44 | -4.42% | 2.04 | 3.01% |
| 2026-01-23 | 17.10 | 17.28 | 16.78 | 17.20 | +0.70% | 1.76 | 2.53% |
| 2026-01-22 | 17.15 | 17.57 | 16.81 | 17.08 | +1.12% | 1.78 | 2.57% |
| 2026-01-21 | 16.40 | 17.13 | 16.34 | 16.89 | +2.55% | 1.95 | 2.85% |
| 2026-01-20 | 16.45 | 16.75 | 16.25 | 16.47 | +0.12% | 1.58 | 2.36% |