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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.28 | 14.55 | 14.20 | 14.27 | -0.90% | 0.85 | 1.45% |
| 2025-12-17 | 14.39 | 14.45 | 13.92 | 14.40 | +1.12% | 1.19 | 2.07% |
| 2025-12-16 | 14.75 | 14.75 | 14.20 | 14.24 | -3.46% | 1.38 | 2.35% |
| 2025-12-15 | 15.01 | 15.09 | 14.70 | 14.75 | -3.22% | 1.43 | 2.36% |
| 2025-12-12 | 15.17 | 15.38 | 14.73 | 15.24 | +0.93% | 2.08 | 3.39% |
| 2025-12-11 | 15.70 | 16.18 | 15.10 | 15.10 | -1.18% | 3.87 | 6.13% |
| 2025-12-10 | 15.21 | 15.39 | 14.90 | 15.28 | +0.46% | 1.79 | 2.90% |
| 2025-12-09 | 15.69 | 15.69 | 15.16 | 15.21 | -3.18% | 2.14 | 3.41% |
| 2025-12-08 | 15.27 | 15.79 | 15.18 | 15.71 | -0.95% | 2.47 | 3.90% |
| 2025-12-05 | 16.15 | 16.15 | 15.53 | 15.86 | -1.00% | 2.14 | 3.32% |
| 2025-12-04 | 16.39 | 16.48 | 15.77 | 16.02 | -2.61% | 2.69 | 4.11% |
| 2025-12-03 | 17.70 | 17.80 | 16.30 | 16.45 | -5.57% | 3.86 | 5.70% |
| 2025-12-02 | 17.87 | 18.37 | 17.31 | 17.42 | -3.01% | 4.78 | 6.64% |
| 2025-12-01 | 17.34 | 18.73 | 17.00 | 17.96 | +2.75% | 7.72 | 10.59% |
| 2025-11-28 | 15.30 | 18.30 | 15.30 | 17.48 | +14.62% | 8.40 | 12.09% |
| 2025-11-27 | 14.26 | 15.78 | 14.13 | 15.25 | +10.91% | 4.47 | 7.23% |
| 2025-11-26 | 13.87 | 14.12 | 13.66 | 13.75 | -0.94% | 0.77 | 1.35% |
| 2025-11-25 | 13.62 | 13.98 | 13.62 | 13.88 | +2.51% | 0.61 | 1.07% |
| 2025-11-24 | 13.33 | 13.66 | 13.19 | 13.54 | +2.34% | 0.75 | 1.37% |
| 2025-11-21 | 13.99 | 13.99 | 13.19 | 13.23 | -5.50% | 1.10 | 2.01% |