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
2026-08-06	13.28	13.65	0.28	2.09%	13.21	13.78	97252	13182	2.36%
2026-08-05	12.79	13.37	0.54	4.21%	12.78	13.58	109077	14530	2.65%
2026-08-04	12.40	12.83	0.59	4.82%	12.27	12.95	98229	12471	2.39%
2026-08-03	12.07	12.24	0.12	0.99%	12.00	12.42	84264	10334	2.05%
2026-07-31	12.48	12.12	0.29	2.45%	12.10	12.68	121680	15118	2.96%
2026-07-30	12.29	11.83	-0.52	-4.21%	11.68	12.47	112279	13420	2.73%
2026-07-29	12.26	12.35	0.08	0.65%	11.87	12.50	113899	13821	2.77%
2026-07-28	12.29	12.27	-0.38	-3.00%	12.20	12.76	79498	9900	1.93%
2026-07-27	12.46	12.65	0.07	0.56%	12.21	12.92	111805	14056	2.72%
2026-07-24	12.00	12.58	0.41	3.37%	12.00	13.08	154719	19454	3.76%
2026-07-23	12.77	12.17	-0.51	-4.02%	12.06	12.86	117412	14442	2.85%
2026-07-22	12.77	12.68	-0.26	-2.01%	12.58	13.23	146715	18888	3.57%
2026-07-21	12.05	12.94	1.03	8.65%	11.00	13.02	220776	26625	5.37%
2026-07-20	13.18	11.91	-1.11	-8.53%	11.62	13.38	240530	30052	5.85%
2026-07-17	14.70	13.02	-1.88	-12.62%	13.00	14.82	243961	33927	5.93%
2026-07-16	15.74	14.90	-1.09	-6.82%	14.80	16.47	205150	31988	4.99%
2026-07-15	16.58	15.99	-0.62	-3.73%	15.51	17.04	153538	24856	3.73%
2026-07-14	16.68	16.61	-0.08	-0.48%	15.47	17.10	178359	29207	4.34%
2026-07-13	17.90	16.69	-1.48	-8.15%	16.58	18.44	197217	34513	4.80%
2026-07-10	18.80	18.17	-0.79	-4.17%	18.12	19.47	189488	35911	4.61%
2026-07-09	18.49	18.96	0.48	2.60%	17.98	19.03	168215	31222	4.09%
2026-07-08	17.99	18.48	0.40	2.21%	17.29	18.97	180400	32903	4.39%
2026-07-07	18.50	18.08	-0.58	-3.11%	17.70	18.85	160602	29320	3.91%
2026-07-06	18.30	18.66	0.15	0.81%	18.00	19.43	177368	33063	4.31%
2026-07-03	19.03	18.51	-0.30	-1.59%	18.42	19.49	172934	32595	4.21%
2026-07-02	18.55	18.81	-0.26	-1.36%	18.22	20.03	234335	45223	5.70%
2026-07-01	19.02	19.07	-0.07	-0.37%	18.89	19.94	205337	39805	4.99%
2026-06-30	16.90	19.14	2.18	12.85%	16.73	19.17	211536	38790	5.15%
2026-06-29	17.31	16.96	-0.37	-2.14%	16.02	17.56	138055	23098	3.36%
2026-06-26	17.85	17.33	-0.71	-3.94%	17.07	18.01	118023	20688	2.87%
2026-06-25	18.33	18.04	-0.29	-1.58%	17.68	18.39	123594	22258	3.01%
2026-06-24	17.60	18.33	0.52	2.92%	17.34	18.43	159269	28569	3.87%
2026-06-23	17.44	17.81	0.19	1.08%	17.33	18.35	138477	24784	3.37%
2026-06-22	17.78	17.62	0.23	1.32%	17.11	18.70	186003	33027	4.52%
2026-06-18	16.86	17.39	0.46	2.72%	16.79	17.40	107569	18501	2.62%
2026-06-17	16.41	16.93	0.28	1.68%	16.25	17.08	96886	16216	2.36%
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%