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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.35 | 15.35 | 14.73 | 15.05 | -1.95% | 0.95 | 1.57% |
| 2025-10-22 | 15.30 | 15.57 | 15.01 | 15.35 | +0.07% | 1.07 | 1.72% |
| 2025-10-21 | 15.25 | 15.54 | 15.12 | 15.34 | +0.79% | 0.93 | 1.49% |
| 2025-10-20 | 15.40 | 15.68 | 15.09 | 15.22 | +0.46% | 0.98 | 1.56% |
| 2025-10-17 | 16.10 | 16.20 | 15.14 | 15.15 | -5.96% | 1.48 | 2.33% |
| 2025-10-16 | 16.10 | 16.58 | 15.90 | 16.11 | -0.31% | 1.43 | 2.16% |
| 2025-10-15 | 16.25 | 16.39 | 15.82 | 16.16 | -0.37% | 1.79 | 2.72% |
| 2025-10-14 | 16.78 | 17.68 | 16.15 | 16.22 | -0.25% | 2.96 | 4.30% |
| 2025-10-13 | 15.22 | 16.33 | 15.11 | 16.26 | +2.39% | 1.56 | 2.42% |
| 2025-10-10 | 16.85 | 16.89 | 15.84 | 15.88 | -6.31% | 2.33 | 3.55% |
| 2025-10-09 | 16.70 | 17.39 | 16.70 | 16.95 | +0.95% | 2.84 | 4.09% |
| 2025-09-30 | 16.55 | 17.14 | 16.47 | 16.79 | +2.44% | 1.94 | 2.82% |
| 2025-09-29 | 16.33 | 16.55 | 16.01 | 16.39 | +0.31% | 1.17 | 1.76% |
| 2025-09-26 | 16.53 | 16.88 | 16.33 | 16.34 | -1.57% | 1.54 | 2.29% |
| 2025-09-25 | 16.50 | 16.88 | 16.40 | 16.60 | +0.67% | 1.81 | 2.66% |
| 2025-09-24 | 15.94 | 16.78 | 15.86 | 16.49 | +2.55% | 2.05 | 3.07% |
| 2025-09-23 | 16.20 | 16.20 | 15.33 | 16.08 | -0.19% | 1.75 | 2.73% |
| 2025-09-22 | 15.90 | 16.18 | 15.82 | 16.11 | +1.32% | 1.30 | 2.00% |
| 2025-09-19 | 16.34 | 16.61 | 15.85 | 15.90 | -2.69% | 1.50 | 2.28% |
| 2025-09-18 | 16.51 | 17.00 | 15.97 | 16.34 | -0.61% | 2.58 | 3.85% |