当前位置: 爱股网 > 股票行情 > 希荻微(688173)股票行情

希荻微(688173)股票行情

希荻微(688173)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	14.10	13.80	-0.21	-1.50%	13.66	14.24	68869	9590.27	1.68%	0.00
2026-03-25	13.90	14.01	0.13	0.94%	13.89	14.32	61931	8729.01	1.51%	0.00
2026-03-24	13.79	13.88	0.34	2.51%	13.30	13.90	72193	9809.68	1.76%	0.00
2026-03-23	14.37	13.54	-1.01	-6.94%	13.47	14.47	91607	12785.11	2.23%	0.00
2026-03-20	15.02	14.55	-0.38	-2.55%	14.53	15.11	67106	9961.41	1.64%	0.00
2026-03-19	15.16	14.93	-0.43	-2.80%	14.82	15.16	60087	8982.05	1.47%	0.00
2026-03-18	15.08	15.36	0.35	2.33%	14.97	15.42	53215	8086.06	1.30%	50.00
2026-03-17	15.47	15.01	-0.46	-2.97%	14.99	15.57	56331	8629.35	1.37%	0.00
2026-03-16	15.05	15.47	0.42	2.79%	14.91	15.52	76993	11738.89	1.88%	0.00
2026-03-13	15.24	15.05	-0.19	-1.25%	14.97	15.43	53531	8120.47	1.31%	0.00
2026-03-12	15.55	15.24	-0.36	-2.31%	15.11	15.77	64701	9949.86	1.58%	0.00
2026-03-11	15.74	15.60	-0.06	-0.38%	15.59	16.18	86184	13661.18	2.10%	0.00
2026-03-10	15.45	15.66	0.41	2.69%	15.45	15.85	69871	10932.88	1.70%	0.00
2026-03-09	15.00	15.25	-0.04	-0.26%	14.58	15.35	83037	12341.19	2.03%	0.00
2026-03-06	15.00	15.29	0.10	0.66%	15.00	15.38	66343	10121.08	1.62%	0.00
2026-03-05	15.16	15.19	0.35	2.36%	15.05	15.44	74935	11448.71	1.83%	0.00
2026-03-04	15.00	14.84	-0.26	-1.72%	14.74	15.23	85934	12855.64	2.10%	0.00
2026-03-03	16.25	15.10	-1.24	-7.59%	15.04	16.40	122603	19107.28	2.99%	0.00
2026-03-02	16.60	16.34	-0.52	-3.08%	16.13	16.90	112838	18520.38	2.75%	0.00
2026-02-27	16.87	16.86	-0.07	-0.41%	16.53	16.92	75764	12690.53	1.85%	11.00
2026-02-26	16.85	16.93	0.08	0.47%	16.52	17.11	84237	14185.36	2.05%	0.00
2026-02-25	16.55	16.85	0.33	2.00%	16.33	17.00	97868	16327.34	2.39%	0.00
2026-02-24	16.58	16.52	0.16	0.98%	16.16	16.95	90614	14963.21	2.21%	0.00
2026-02-13	16.10	16.36	0.23	1.43%	16.01	16.75	85725	14096.61	2.09%	0.00
2026-02-12	15.81	16.13	0.33	2.09%	15.72	16.18	70869	11383.08	1.73%	0.00
2026-02-11	15.91	15.80	-0.07	-0.44%	15.73	16.09	43920	6976.57	1.07%	0.00
2026-02-10	16.18	15.87	-0.24	-1.49%	15.80	16.33	58084	9344.63	1.42%	0.00
2026-02-09	15.74	16.11	0.63	4.07%	15.60	16.21	77490	12383.33	1.90%	0.00
2026-02-06	15.43	15.48	-0.03	-0.19%	15.28	15.77	69438	10820.79	1.70%	0.00
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

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09