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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 16.64 | 16.84 | 16.30 | 16.44 | -1.67% | 1.80 | 2.69% |
| 2025-09-16 | 16.67 | 17.00 | 16.38 | 16.72 | +0.36% | 2.33 | 3.46% |
| 2025-09-15 | 17.18 | 17.40 | 16.31 | 16.66 | +4.65% | 3.70 | 5.46% |
| 2025-09-12 | 15.49 | 16.11 | 15.43 | 15.92 | +2.58% | 1.70 | 2.63% |
| 2025-09-11 | 14.59 | 15.53 | 14.45 | 15.52 | +6.01% | 1.56 | 2.53% |
| 2025-09-10 | 14.96 | 14.96 | 14.62 | 14.64 | -1.08% | 0.75 | 1.26% |
| 2025-09-09 | 15.32 | 15.32 | 14.72 | 14.80 | -3.39% | 1.13 | 1.86% |
| 2025-09-08 | 15.25 | 15.33 | 14.96 | 15.32 | +0.66% | 1.18 | 1.93% |
| 2025-09-05 | 15.05 | 15.26 | 14.86 | 15.22 | +2.28% | 1.18 | 1.93% |
| 2025-09-04 | 15.50 | 15.74 | 14.65 | 14.88 | -3.75% | 1.85 | 3.00% |
| 2025-09-03 | 15.97 | 16.18 | 15.39 | 15.46 | -2.58% | 1.75 | 2.74% |
| 2025-09-02 | 16.46 | 16.47 | 15.71 | 15.87 | -3.76% | 2.01 | 3.10% |
| 2025-09-01 | 16.11 | 16.88 | 16.00 | 16.49 | +4.17% | 2.76 | 4.14% |
| 2025-08-29 | 16.44 | 16.54 | 15.62 | 15.83 | -1.68% | 2.24 | 3.48% |
| 2025-08-28 | 15.67 | 16.16 | 15.42 | 16.10 | +3.54% | 2.21 | 3.43% |
| 2025-08-27 | 15.97 | 16.44 | 15.55 | 15.55 | -2.14% | 2.30 | 3.53% |
| 2025-08-26 | 16.01 | 16.09 | 15.71 | 15.89 | -0.94% | 1.52 | 2.35% |
| 2025-08-25 | 16.40 | 16.66 | 15.88 | 16.04 | -1.35% | 2.62 | 3.99% |
| 2025-08-22 | 15.80 | 16.36 | 15.77 | 16.26 | +2.46% | 2.28 | 3.47% |
| 2025-08-21 | 16.18 | 16.39 | 15.67 | 15.87 | -1.79% | 1.83 | 2.82% |