希荻微(688173)股票行情
希荻微(688173)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-05 | 15.50 | 15.51 | -0.21 | -1.34% | 15.24 | 15.67 | 81262 | 12545.29 | 1.99% | 0.00 |
| 2026-02-04 | 15.92 | 15.72 | -0.38 | -2.36% | 15.52 | 15.99 | 79375 | 12496.78 | 1.95% | 0.00 |
| 2026-02-03 | 15.97 | 16.10 | 0.19 | 1.19% | 15.75 | 16.21 | 84304 | 13489.92 | 2.07% | 2.86 |
| 2026-02-02 | 16.78 | 15.91 | -0.94 | -5.58% | 15.88 | 16.78 | 113298 | 18314.00 | 2.78% | 0.00 |
| 2026-01-30 | 17.08 | 16.85 | -0.25 | -1.46% | 16.55 | 17.25 | 107073 | 18050.88 | 2.62% | 0.00 |
| 2026-01-29 | 17.51 | 17.10 | -0.53 | -3.01% | 17.00 | 17.84 | 139812 | 24333.53 | 3.43% | 0.00 |
| 2026-01-28 | 17.21 | 17.63 | 0.50 | 2.92% | 17.21 | 17.95 | 157994 | 27846.87 | 3.87% | 0.00 |
| 2026-01-27 | 16.51 | 17.13 | 0.69 | 4.20% | 15.90 | 17.15 | 148651 | 24723.20 | 3.64% | 0.00 |
| 2026-01-26 | 17.10 | 16.44 | -0.76 | -4.42% | 16.28 | 17.24 | 122675 | 20418.07 | 3.01% | 0.00 |
| 2026-01-23 | 17.10 | 17.20 | 0.12 | 0.70% | 16.78 | 17.28 | 103350 | 17649.30 | 2.53% | 0.00 |
| 2026-01-22 | 17.15 | 17.08 | 0.19 | 1.12% | 16.81 | 17.57 | 104705 | 17845.80 | 2.57% | 6.00 |
| 2026-01-21 | 16.40 | 16.89 | 0.42 | 2.55% | 16.34 | 17.13 | 116198 | 19529.72 | 2.85% | 0.00 |
| 2026-01-20 | 16.45 | 16.47 | 0.02 | 0.12% | 16.25 | 16.75 | 96100 | 15841.19 | 2.36% | 38.88 |
| 2026-01-19 | 16.17 | 16.45 | -0.15 | -0.90% | 16.16 | 16.62 | 94002 | 15463.36 | 2.30% | 0.00 |
| 2026-01-16 | 16.46 | 16.60 | 0.32 | 1.97% | 16.14 | 16.76 | 124713 | 20538.75 | 3.06% | 0.00 |
| 2026-01-15 | 16.37 | 16.28 | -0.09 | -0.55% | 16.00 | 16.52 | 101456 | 16433.16 | 2.49% | 0.00 |
| 2026-01-14 | 16.51 | 16.37 | -0.11 | -0.67% | 16.03 | 16.76 | 147155 | 24184.25 | 3.61% | 20.00 |
| 2026-01-13 | 17.00 | 16.48 | -0.36 | -2.14% | 16.35 | 17.00 | 149575 | 24898.16 | 3.67% | 0.00 |
| 2026-01-12 | 16.26 | 16.84 | 0.81 | 5.05% | 16.06 | 16.97 | 165032 | 27272.72 | 4.05% | 0.00 |
| 2026-01-09 | 15.88 | 16.03 | 0.10 | 0.63% | 15.78 | 16.11 | 104152 | 16623.22 | 2.55% | 12.00 |
| 2026-01-08 | 15.72 | 15.93 | 0.09 | 0.57% | 15.68 | 16.19 | 106864 | 17054.58 | 2.62% | 0.00 |
| 2026-01-07 | 15.79 | 15.84 | 0.15 | 0.96% | 15.56 | 15.99 | 111213 | 17540.98 | 2.73% | 38.01 |
| 2026-01-06 | 15.43 | 15.69 | 0.27 | 1.75% | 15.41 | 15.87 | 117580 | 18396.62 | 2.88% | 0.00 |
| 2026-01-05 | 15.18 | 15.42 | 0.72 | 4.90% | 14.94 | 15.51 | 139559 | 21314.91 | 3.42% | 0.00 |
| 2025-12-31 | 15.00 | 14.70 | -0.13 | -0.88% | 14.52 | 15.00 | 73550 | 10801.54 | 1.80% | 0.00 |
| 2025-12-30 | 14.83 | 14.83 | 0.01 | 0.07% | 14.66 | 15.00 | 76135 | 11313.46 | 1.87% | 0.00 |
| 2025-12-29 | 14.90 | 14.82 | -0.06 | -0.40% | 14.78 | 15.01 | 70092 | 10428.20 | 1.72% | 0.00 |
| 2025-12-26 | 15.07 | 14.88 | -0.17 | -1.13% | 14.86 | 15.24 | 79006 | 11877.37 | 1.94% | 0.00 |
| 2025-12-25 | 14.93 | 15.05 | 0.20 | 1.35% | 14.71 | 15.15 | 82248 | 12278.40 | 2.02% | 8.15 |
| 2025-12-24 | 14.57 | 14.85 | 0.33 | 2.27% | 14.49 | 14.98 | 79373 | 11734.05 | 1.95% | 0.00 |
| 2025-12-23 | 14.77 | 14.52 | -0.25 | -1.69% | 14.45 | 14.88 | 79512 | 11583.57 | 1.95% | 0.00 |
| 2025-12-22 | 14.20 | 14.77 | 0.66 | 4.68% | 14.20 | 15.07 | 141220 | 20845.75 | 3.46% | 13.00 |
| 2025-12-19 | 14.36 | 14.11 | -0.16 | -1.12% | 14.08 | 14.46 | 80221 | 11424.44 | 1.97% | 0.00 |
| 2025-12-18 | 14.28 | 14.27 | -0.13 | -0.90% | 14.20 | 14.55 | 59289 | 8519.49 | 1.45% | 0.00 |
| 2025-12-17 | 14.39 | 14.40 | 0.16 | 1.12% | 13.92 | 14.45 | 84319 | 11943.04 | 2.07% | 0.00 |
| 2025-12-16 | 14.75 | 14.24 | -0.51 | -3.46% | 14.20 | 14.75 | 96015 | 13786.57 | 2.35% | 0.00 |
| 2025-12-15 | 15.01 | 14.75 | -0.49 | -3.22% | 14.70 | 15.09 | 96150 | 14286.50 | 2.36% | 0.00 |
| 2025-12-12 | 15.17 | 15.24 | 0.14 | 0.93% | 14.73 | 15.38 | 138277 | 20843.76 | 3.39% | 40.00 |
| 2025-12-11 | 15.70 | 15.10 | -0.18 | -1.18% | 15.10 | 16.18 | 249874 | 38700.14 | 6.13% | 0.00 |
| 2025-12-10 | 15.21 | 15.28 | 0.07 | 0.46% | 14.90 | 15.39 | 118071 | 17902.14 | 2.90% | 60.00 |
| 2025-12-09 | 15.69 | 15.21 | -0.50 | -3.18% | 15.16 | 15.69 | 139084 | 21385.98 | 3.41% | 0.00 |
| 2025-12-08 | 15.27 | 15.71 | -0.15 | -0.95% | 15.18 | 15.79 | 159017 | 24740.42 | 3.90% | 0.00 |
| 2025-12-05 | 16.15 | 15.86 | -0.16 | -1.00% | 15.53 | 16.15 | 135399 | 21421.27 | 3.32% | 0.00 |
| 2025-12-04 | 16.39 | 16.02 | -0.43 | -2.61% | 15.77 | 16.48 | 167420 | 26888.26 | 4.11% | 0.00 |
| 2025-12-03 | 17.70 | 16.45 | -0.97 | -5.57% | 16.30 | 17.80 | 232146 | 38586.91 | 5.70% | 0.00 |
| 2025-12-02 | 17.87 | 17.42 | -0.54 | -3.01% | 17.31 | 18.37 | 270724 | 47772.92 | 6.64% | 0.00 |
| 2025-12-01 | 17.34 | 17.96 | 0.48 | 2.75% | 17.00 | 18.73 | 431510 | 77161.64 | 10.59% | 0.00 |
| 2025-11-28 | 15.30 | 17.48 | 2.23 | 14.62% | 15.30 | 18.30 | 492500 | 84038.46 | 12.09% | 0.00 |
| 2025-11-27 | 14.26 | 15.25 | 1.50 | 10.91% | 14.13 | 15.78 | 294464 | 44682.66 | 7.23% | 0.00 |
| 2025-11-26 | 13.87 | 13.75 | -0.13 | -0.94% | 13.66 | 14.12 | 55159 | 7665.38 | 1.35% | 0.00 |
| 2025-11-25 | 13.62 | 13.88 | 0.34 | 2.51% | 13.62 | 13.98 | 43785 | 6069.74 | 1.07% | 0.00 |
| 2025-11-24 | 13.33 | 13.54 | 0.31 | 2.34% | 13.19 | 13.66 | 55902 | 7483.62 | 1.37% | 0.00 |
| 2025-11-21 | 13.99 | 13.23 | -0.77 | -5.50% | 13.19 | 13.99 | 81762 | 11001.85 | 2.01% | 0.00 |
| 2025-11-20 | 14.25 | 14.00 | -0.15 | -1.06% | 13.91 | 14.35 | 48590 | 6833.24 | 1.19% | 0.00 |
| 2025-11-19 | 14.54 | 14.15 | -0.39 | -2.68% | 14.00 | 14.67 | 53670 | 7644.45 | 1.32% | 0.00 |
| 2025-11-18 | 14.56 | 14.54 | -0.10 | -0.68% | 14.52 | 14.77 | 39833 | 5826.98 | 0.98% | 0.00 |
| 2025-11-17 | 14.80 | 14.64 | -0.01 | -0.07% | 14.50 | 14.80 | 38489 | 5616.00 | 0.94% | 0.00 |
| 2025-11-14 | 14.80 | 14.65 | -0.23 | -1.55% | 14.65 | 14.91 | 41902 | 6184.13 | 1.03% | 53.02 |
| 2025-11-13 | 14.67 | 14.88 | 0.21 | 1.43% | 14.65 | 14.93 | 45348 | 6727.55 | 1.11% | 0.00 |
| 2025-11-12 | 14.84 | 14.67 | -0.26 | -1.74% | 14.51 | 14.92 | 56577 | 8321.04 | 1.39% | 0.00 |
| 2025-11-11 | 15.11 | 14.93 | -0.11 | -0.73% | 14.90 | 15.35 | 53517 | 8058.28 | 1.31% | 0.00 |
| 2025-11-10 | 15.09 | 15.04 | 0.04 | 0.27% | 14.91 | 15.22 | 49088 | 7382.28 | 1.21% | 0.00 |
| 2025-11-07 | 15.04 | 15.00 | -0.09 | -0.60% | 14.89 | 15.15 | 48806 | 7340.24 | 1.20% | 0.00 |
| 2025-11-06 | 15.14 | 15.09 | 0.01 | 0.07% | 14.99 | 15.26 | 53555 | 8105.27 | 1.31% | 0.00 |
| 2025-11-05 | 15.07 | 15.08 | -0.12 | -0.79% | 14.93 | 15.24 | 53444 | 8046.06 | 1.31% | 0.00 |
| 2025-11-04 | 15.68 | 15.20 | -0.44 | -2.81% | 15.10 | 15.68 | 66049 | 10079.79 | 1.62% | 0.00 |
| 2025-11-03 | 15.75 | 15.64 | -0.15 | -0.95% | 15.19 | 15.79 | 78862 | 12192.97 | 1.94% | 0.00 |
| 2025-10-31 | 16.30 | 15.79 | -0.65 | -3.95% | 15.79 | 16.30 | 85257 | 13594.07 | 2.09% | 0.00 |
| 2025-10-30 | 16.29 | 16.44 | 0.09 | 0.55% | 16.16 | 16.75 | 89535 | 14801.60 | 2.20% | 0.00 |
| 2025-10-29 | 16.06 | 16.35 | 0.41 | 2.57% | 15.80 | 16.38 | 80828 | 13025.55 | 1.98% | 0.00 |
| 2025-10-28 | 15.77 | 15.94 | 0.12 | 0.76% | 15.63 | 16.22 | 76112 | 12128.44 | 1.87% | 0.00 |
| 2025-10-27 | 15.61 | 15.82 | 0.38 | 2.46% | 15.37 | 15.94 | 81721 | 12830.38 | 2.01% | 0.00 |
| 2025-10-24 | 15.08 | 15.44 | 0.39 | 2.59% | 15.05 | 15.50 | 59710 | 9182.22 | 1.47% | 0.00 |
| 2025-10-23 | 15.35 | 15.05 | -0.30 | -1.95% | 14.73 | 15.35 | 64067 | 9539.46 | 1.57% | 0.00 |
| 2025-10-22 | 15.30 | 15.35 | 0.01 | 0.07% | 15.01 | 15.57 | 70201 | 10723.80 | 1.72% | 0.00 |
| 2025-10-21 | 15.25 | 15.34 | 0.12 | 0.79% | 15.12 | 15.54 | 60695 | 9338.14 | 1.49% | 0.00 |
| 2025-10-20 | 15.40 | 15.22 | 0.07 | 0.46% | 15.09 | 15.68 | 63618 | 9767.05 | 1.56% | 0.00 |
| 2025-10-17 | 16.10 | 15.15 | -0.96 | -5.96% | 15.14 | 16.20 | 94947 | 14753.57 | 2.33% | 0.00 |
| 2025-10-16 | 16.10 | 16.11 | -0.05 | -0.31% | 15.90 | 16.58 | 88165 | 14303.48 | 2.16% | 0.00 |
| 2025-10-15 | 16.25 | 16.16 | -0.06 | -0.37% | 15.82 | 16.39 | 110626 | 17857.27 | 2.72% | 0.00 |
上证大盘股票行情在线 K线走势图
希荻微(688173)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
