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
2025-08-01	14.30	14.33	0.00	0.00%	14.17	14.50	79859	11442	1.97%
2025-07-31	14.37	14.33	-0.04	-0.28%	14.24	14.54	118432	17057	2.92%
2025-07-30	14.47	14.37	0.11	0.77%	14.10	14.59	126342	18123	3.11%
2025-07-29	14.10	14.26	0.36	2.59%	13.97	14.27	116017	16401	2.86%
2025-07-28	13.58	13.90	0.29	2.13%	13.53	14.04	140342	19378	3.46%
2025-07-25	13.65	13.61	-0.79	-5.49%	13.27	13.67	267420	35890	6.59%
2025-07-24	14.36	14.40	0.10	0.70%	14.28	14.51	84824	12203	2.09%
2025-07-23	14.45	14.30	-0.17	-1.17%	14.14	14.45	95053	13576	2.34%
2025-07-22	13.95	14.47	0.45	3.21%	13.89	14.50	149087	21368	3.67%
2025-07-21	13.85	14.02	0.10	0.72%	13.84	14.13	72230	10123	1.78%
2025-07-18	13.83	13.92	0.19	1.38%	13.78	14.26	99867	13953	4.11%
2025-07-17	13.59	13.73	0.13	0.96%	13.38	13.75	66990	9130	2.75%
2025-07-16	13.54	13.60	0.10	0.74%	13.40	13.75	57183	7782	2.35%
2025-07-15	13.56	13.50	-0.12	-0.88%	13.23	13.62	59830	8029	2.46%
2025-07-14	13.59	13.62	0.13	0.96%	13.49	13.73	69641	9469	2.86%
2025-07-11	13.38	13.49	0.08	0.60%	13.18	13.55	65803	8843	2.71%
2025-07-10	13.44	13.41	0.07	0.52%	13.36	13.74	61104	8255	2.51%
2025-07-09	13.44	13.34	-0.10	-0.74%	13.28	13.48	42108	5627	1.73%
2025-07-08	13.21	13.44	0.19	1.43%	13.21	13.45	43588	5839	1.82%
2025-07-07	13.20	13.25	0.03	0.23%	13.10	13.37	31585	4185	1.32%
2025-07-04	13.46	13.22	-0.31	-2.29%	13.16	13.57	53078	7049	2.21%
2025-07-03	13.37	13.53	0.18	1.35%	13.32	13.55	49475	6649	2.06%
2025-07-02	13.64	13.35	-0.37	-2.70%	13.25	13.66	66601	8930	2.77%
2025-07-01	13.66	13.72	0.06	0.44%	13.45	13.77	69221	9441	2.88%
2025-06-30	13.62	13.66	0.07	0.52%	13.60	13.83	72322	9899	3.01%
2025-06-27	13.63	13.59	0.07	0.52%	13.55	13.77	62945	8591	2.62%
2025-06-26	13.80	13.52	-0.27	-1.96%	13.45	13.80	77621	10560	3.23%
2025-06-25	13.70	13.79	0.21	1.55%	13.53	13.88	74525	10217	3.10%
2025-06-24	13.13	13.58	0.40	3.03%	13.13	13.65	71940	9698	3.00%
2025-06-23	12.74	13.18	0.27	2.09%	12.74	13.23	54769	7164	2.28%
2025-06-20	13.17	12.91	-0.20	-1.53%	12.91	13.34	50127	6555	2.09%
2025-06-19	13.30	13.11	-0.13	-0.98%	13.08	13.43	53903	7142	2.24%
2025-06-18	13.23	13.24	0.00	0.00%	13.00	13.40	56268	7423	2.34%
2025-06-17	13.36	13.24	-0.10	-0.75%	13.17	13.58	71157	9467	2.96%
2025-06-16	13.28	13.34	0.00	0.00%	13.22	13.52	61093	8189	2.54%
2025-06-13	13.96	13.34	-0.62	-4.44%	13.20	14.15	124388	16766	5.18%
2025-06-12	13.45	13.96	0.52	3.87%	13.45	14.31	179509	25093	7.48%
2025-06-11	13.39	13.44	0.07	0.52%	13.23	13.52	52085	7000	2.17%
2025-06-10	13.70	13.37	-0.32	-2.34%	13.12	13.72	92870	12424	3.87%
2025-06-09	13.70	13.69	-0.02	-0.15%	13.56	13.78	74557	10200	3.10%
2025-06-06	13.74	13.71	-0.08	-0.58%	13.57	13.89	81311	11119	3.39%
2025-06-05	13.45	13.79	0.51	3.84%	13.36	13.86	129764	17701	5.40%
2025-06-04	13.20	13.28	0.11	0.84%	13.11	13.45	62149	8269	2.59%
2025-06-03	13.06	13.17	0.06	0.46%	12.93	13.40	72975	9657	3.04%
2025-05-30	13.74	13.11	-0.76	-5.48%	13.09	13.75	129886	17253	5.41%
2025-05-29	13.55	13.87	0.50	3.74%	13.38	13.94	146607	20109	6.11%
2025-05-28	13.70	13.37	-0.34	-2.48%	13.30	14.05	116017	15731	4.83%
2025-05-27	13.80	13.71	0.09	0.66%	13.34	13.90	119652	16246	4.98%
2025-05-26	14.00	13.62	0.06	0.44%	13.34	14.08	163578	22258	6.81%
2025-05-23	14.51	13.56	-1.68	-11.02%	13.55	14.60	329718	46176	13.73%
2025-05-22	14.99	15.24	1.48	10.76%	14.99	16.51	428295	67263	17.84%
2025-05-21	13.22	13.76	0.51	3.85%	12.82	14.09	247707	33628	10.32%
2025-05-20	12.70	13.25	0.59	4.66%	12.56	13.38	117215	15201	4.88%
2025-05-19	12.39	12.66	0.45	3.69%	12.26	12.68	69523	8701	2.90%
2025-05-16	12.19	12.21	0.13	1.08%	12.09	12.39	36828	4517	1.53%
2025-05-15	12.40	12.08	-0.27	-2.19%	12.04	12.40	35511	4314	1.48%
2025-05-14	12.61	12.35	-0.17	-1.36%	12.27	12.70	54556	6773	2.27%
2025-05-13	12.82	12.52	-0.20	-1.57%	12.47	12.88	47169	5949	1.96%
2025-05-12	12.70	12.72	0.11	0.87%	12.62	12.93	60605	7712	2.52%
2025-05-09	12.91	12.61	-0.31	-2.40%	12.39	12.93	84875	10751	3.53%
2025-05-08	12.90	12.92	-0.05	-0.39%	12.70	12.99	48614	6256	2.02%
2025-05-07	13.20	12.97	-0.21	-1.59%	12.80	13.24	79717	10345	3.32%
2025-05-06	13.08	13.18	0.17	1.31%	12.90	13.28	96831	12670	4.03%
2025-04-30	12.87	13.01	0.20	1.56%	12.71	13.23	91520	11949	3.81%
2025-04-29	11.48	12.81	1.21	10.43%	11.48	12.85	129335	15998	5.39%
2025-04-28	11.61	11.60	-0.02	-0.17%	11.36	11.75	37126	4298	1.55%
2025-04-25	11.69	11.62	-0.10	-0.85%	11.45	11.75	55356	6414	2.31%
2025-04-24	12.50	11.72	-0.70	-5.64%	11.55	12.50	122435	14593	5.10%