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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 16.17 | 16.62 | 16.16 | 16.45 | -0.90% | 1.55 | 2.30% |
| 2026-01-16 | 16.46 | 16.76 | 16.14 | 16.60 | +1.97% | 2.05 | 3.06% |
| 2026-01-15 | 16.37 | 16.52 | 16.00 | 16.28 | -0.55% | 1.64 | 2.49% |
| 2026-01-14 | 16.51 | 16.76 | 16.03 | 16.37 | -0.67% | 2.42 | 3.61% |
| 2026-01-13 | 17.00 | 17.00 | 16.35 | 16.48 | -2.14% | 2.49 | 3.67% |
| 2026-01-12 | 16.26 | 16.97 | 16.06 | 16.84 | +5.05% | 2.73 | 4.05% |
| 2026-01-09 | 15.88 | 16.11 | 15.78 | 16.03 | +0.63% | 1.66 | 2.55% |
| 2026-01-08 | 15.72 | 16.19 | 15.68 | 15.93 | +0.57% | 1.71 | 2.62% |
| 2026-01-07 | 15.79 | 15.99 | 15.56 | 15.84 | +0.96% | 1.75 | 2.73% |
| 2026-01-06 | 15.43 | 15.87 | 15.41 | 15.69 | +1.75% | 1.84 | 2.88% |
| 2026-01-05 | 15.18 | 15.51 | 14.94 | 15.42 | +4.90% | 2.13 | 3.42% |
| 2025-12-31 | 15.00 | 15.00 | 14.52 | 14.70 | -0.88% | 1.08 | 1.80% |
| 2025-12-30 | 14.83 | 15.00 | 14.66 | 14.83 | +0.07% | 1.13 | 1.87% |
| 2025-12-29 | 14.90 | 15.01 | 14.78 | 14.82 | -0.40% | 1.04 | 1.72% |
| 2025-12-26 | 15.07 | 15.24 | 14.86 | 14.88 | -1.13% | 1.19 | 1.94% |
| 2025-12-25 | 14.93 | 15.15 | 14.71 | 15.05 | +1.35% | 1.23 | 2.02% |
| 2025-12-24 | 14.57 | 14.98 | 14.49 | 14.85 | +2.27% | 1.17 | 1.95% |
| 2025-12-23 | 14.77 | 14.88 | 14.45 | 14.52 | -1.69% | 1.16 | 1.95% |
| 2025-12-22 | 14.20 | 15.07 | 14.20 | 14.77 | +4.68% | 2.08 | 3.46% |
| 2025-12-19 | 14.36 | 14.46 | 14.08 | 14.11 | -1.12% | 1.14 | 1.97% |