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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.25 | 14.35 | 13.91 | 14.00 | -1.06% | 0.68 | 1.19% |
| 2025-11-19 | 14.54 | 14.67 | 14.00 | 14.15 | -2.68% | 0.76 | 1.32% |
| 2025-11-18 | 14.56 | 14.77 | 14.52 | 14.54 | -0.68% | 0.58 | 0.98% |
| 2025-11-17 | 14.80 | 14.80 | 14.50 | 14.64 | -0.07% | 0.56 | 0.94% |
| 2025-11-14 | 14.80 | 14.91 | 14.65 | 14.65 | -1.55% | 0.62 | 1.03% |
| 2025-11-13 | 14.67 | 14.93 | 14.65 | 14.88 | +1.43% | 0.67 | 1.11% |
| 2025-11-12 | 14.84 | 14.92 | 14.51 | 14.67 | -1.74% | 0.83 | 1.39% |
| 2025-11-11 | 15.11 | 15.35 | 14.90 | 14.93 | -0.73% | 0.81 | 1.31% |
| 2025-11-10 | 15.09 | 15.22 | 14.91 | 15.04 | +0.27% | 0.74 | 1.21% |
| 2025-11-07 | 15.04 | 15.15 | 14.89 | 15.00 | -0.60% | 0.73 | 1.20% |
| 2025-11-06 | 15.14 | 15.26 | 14.99 | 15.09 | +0.07% | 0.81 | 1.31% |
| 2025-11-05 | 15.07 | 15.24 | 14.93 | 15.08 | -0.79% | 0.80 | 1.31% |
| 2025-11-04 | 15.68 | 15.68 | 15.10 | 15.20 | -2.81% | 1.01 | 1.62% |
| 2025-11-03 | 15.75 | 15.79 | 15.19 | 15.64 | -0.95% | 1.22 | 1.94% |
| 2025-10-31 | 16.30 | 16.30 | 15.79 | 15.79 | -3.95% | 1.36 | 2.09% |
| 2025-10-30 | 16.29 | 16.75 | 16.16 | 16.44 | +0.55% | 1.48 | 2.20% |
| 2025-10-29 | 16.06 | 16.38 | 15.80 | 16.35 | +2.57% | 1.30 | 1.98% |
| 2025-10-28 | 15.77 | 16.22 | 15.63 | 15.94 | +0.76% | 1.21 | 1.87% |
| 2025-10-27 | 15.61 | 15.94 | 15.37 | 15.82 | +2.46% | 1.28 | 2.01% |
| 2025-10-24 | 15.08 | 15.50 | 15.05 | 15.44 | +2.59% | 0.92 | 1.47% |