希荻微 (688173) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-16	16.04	16.65	0.67	4.19%	16.03	16.76	119384	19637	2.90%
2026-06-15	15.39	15.98	0.83	5.48%	15.20	16.06	107508	16943	2.62%
2026-06-12	15.90	15.15	-0.43	-2.76%	15.12	16.19	115496	18036	2.81%
2026-06-11	15.11	15.58	0.20	1.30%	15.11	15.78	95252	14687	2.32%
2026-06-10	15.40	15.38	-0.07	-0.45%	15.11	15.95	123007	19011	2.99%
2026-06-09	14.88	15.45	0.62	4.18%	14.73	15.63	117040	17853	2.85%
2026-06-08	15.16	14.83	-0.86	-5.48%	14.57	15.40	131091	19663	3.19%
2026-06-05	15.75	15.69	-0.26	-1.63%	15.25	16.24	119666	18821	2.91%
2026-06-04	15.86	15.95	-0.11	-0.68%	15.75	16.31	103323	16500	2.51%
2026-06-03	16.09	16.06	-0.08	-0.50%	15.85	16.50	105254	17088	2.56%
2026-06-02	16.40	16.14	-0.12	-0.74%	15.84	16.55	128725	20871	3.14%
2026-06-01	16.94	16.26	-0.66	-3.90%	16.21	17.03	129681	21536	3.16%
2026-05-29	18.63	16.92	-1.44	-7.84%	16.75	18.63	176102	30572	4.29%
2026-05-28	18.05	18.36	0.16	0.88%	17.83	18.80	120667	22125	2.94%
2026-05-27	18.66	18.20	-0.35	-1.89%	18.07	19.35	142678	26548	3.48%
2026-05-26	19.10	18.55	-0.79	-4.08%	18.16	19.26	121996	22701	2.97%
2026-05-25	18.85	19.34	0.64	3.42%	18.49	19.53	141904	27220	3.46%
2026-05-22	18.18	18.70	0.67	3.72%	18.01	18.87	141184	25954	3.44%
2026-05-21	19.77	18.03	-1.45	-7.44%	18.02	19.89	204484	38667	4.98%
2026-05-20	18.98	19.48	0.37	1.94%	18.90	19.59	136162	26415	3.32%
2026-05-19	18.80	19.11	0.57	3.07%	18.32	19.23	136928	25806	3.34%
2026-05-18	18.00	18.54	0.29	1.59%	18.00	18.95	131983	24492	3.22%
2026-05-15	18.40	18.25	-0.09	-0.49%	18.00	18.84	137282	25331	3.35%
2026-05-14	18.60	18.34	-0.17	-0.92%	18.20	18.76	129240	23931	3.15%
2026-05-13	18.43	18.51	0.12	0.65%	18.13	18.66	126665	23401	3.09%
2026-05-12	18.70	18.39	-0.32	-1.71%	18.20	18.75	148840	27448	3.63%
2026-05-11	18.00	18.71	0.95	5.35%	18.00	19.08	188520	35088	4.60%
2026-05-08	17.95	17.76	-0.37	-2.04%	17.55	18.14	180234	32148	4.39%
2026-05-07	17.26	18.13	0.87	5.04%	17.16	18.80	212213	38359	5.17%
2026-05-06	17.00	17.26	0.46	2.74%	17.00	17.58	239302	41345	5.83%
2026-04-30	15.70	16.80	1.27	8.18%	15.60	17.12	243235	40068	5.93%
2026-04-29	15.45	15.53	-0.13	-0.83%	15.19	15.67	87390	13548	2.13%
2026-04-28	15.58	15.66	0.08	0.51%	15.30	16.11	112297	17681	2.74%
2026-04-27	15.05	15.58	0.63	4.21%	15.05	15.63	113407	17432	2.76%
2026-04-24	14.76	14.95	0.21	1.42%	14.75	15.20	96307	14442	2.35%
2026-04-23	15.04	14.74	-0.23	-1.54%	14.64	15.10	58562	8705	1.43%
2026-04-22	14.61	14.97	0.22	1.49%	14.56	15.05	64358	9594	1.57%
2026-04-21	14.70	14.75	0.02	0.14%	14.35	14.98	80581	11835	1.96%
2026-04-20	14.63	14.73	0.10	0.68%	14.55	14.93	54736	8092	1.33%
2026-04-17	14.59	14.63	0.06	0.41%	14.50	14.73	42840	6262	1.04%
2026-04-16	14.25	14.57	0.32	2.25%	14.22	14.62	50223	7267	1.22%
2026-04-15	14.61	14.25	-0.33	-2.26%	14.23	14.65	51673	7456	1.26%
2026-04-14	14.52	14.58	0.20	1.39%	14.36	14.60	55134	7992	1.34%
2026-04-13	14.10	14.38	0.09	0.63%	14.10	14.55	56753	8169	1.38%
2026-04-10	14.27	14.29	0.32	2.29%	14.16	14.56	64843	9312	1.58%
2026-04-09	14.05	13.97	-0.27	-1.90%	13.97	14.19	44391	6246	1.08%
2026-04-08	13.65	14.24	0.93	6.99%	13.65	14.26	64898	9091	1.58%
2026-04-07	13.19	13.31	0.19	1.45%	13.13	13.54	43380	5811	1.06%
2026-04-03	13.49	13.12	-0.24	-1.80%	13.09	13.55	33494	4420	0.82%
2026-04-02	13.80	13.36	-0.44	-3.19%	13.24	13.80	55799	7517	1.36%
2026-04-01	13.68	13.80	0.39	2.91%	13.57	13.88	54797	7518	1.34%
2026-03-31	13.81	13.41	-0.42	-3.04%	13.38	13.95	52631	7182	1.28%
2026-03-30	13.66	13.83	-0.17	-1.21%	13.65	13.92	45797	6317	1.12%
2026-03-27	13.60	14.00	0.20	1.45%	13.58	14.09	47224	6552	1.15%
2026-03-26	14.10	13.80	-0.21	-1.50%	13.66	14.24	68869	9590	1.68%
2026-03-25	13.90	14.01	0.13	0.94%	13.89	14.32	61931	8729	1.51%
2026-03-24	13.79	13.88	0.34	2.51%	13.30	13.90	72193	9809	1.76%
2026-03-23	14.37	13.54	-1.01	-6.94%	13.47	14.47	91607	12785	2.23%
2026-03-20	15.02	14.55	-0.38	-2.55%	14.53	15.11	67106	9961	1.64%
2026-03-19	15.16	14.93	-0.43	-2.80%	14.82	15.16	60087	8982	1.47%
2026-03-18	15.08	15.36	0.35	2.33%	14.97	15.42	53215	8086	1.30%
2026-03-17	15.47	15.01	-0.46	-2.97%	14.99	15.57	56331	8629	1.37%
2026-03-16	15.05	15.47	0.42	2.79%	14.91	15.52	76993	11738	1.88%
2026-03-13	15.24	15.05	-0.19	-1.25%	14.97	15.43	53531	8120	1.31%
2026-03-12	15.55	15.24	-0.36	-2.31%	15.11	15.77	64701	9949	1.58%
2026-03-11	15.74	15.60	-0.06	-0.38%	15.59	16.18	86184	13661	2.10%
2026-03-10	15.45	15.66	0.41	2.69%	15.45	15.85	69871	10932	1.70%
2026-03-09	15.00	15.25	-0.04	-0.26%	14.58	15.35	83037	12341	2.03%