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
2025-09-16	16.67	16.72	0.06	0.36%	16.38	17.00	140226	23339	3.46%
2025-09-15	17.18	16.66	0.74	4.65%	16.31	17.40	221509	37039	5.46%
2025-09-12	15.49	15.92	0.40	2.58%	15.43	16.11	106696	16952	2.63%
2025-09-11	14.59	15.52	0.88	6.01%	14.45	15.53	102757	15585	2.53%
2025-09-10	14.96	14.64	-0.16	-1.08%	14.62	14.96	51040	7531	1.26%
2025-09-09	15.32	14.80	-0.52	-3.39%	14.72	15.32	75432	11293	1.86%
2025-09-08	15.25	15.32	0.10	0.66%	14.96	15.33	78195	11849	1.93%
2025-09-05	15.05	15.22	0.34	2.28%	14.86	15.26	78504	11831	1.93%
2025-09-04	15.50	14.88	-0.58	-3.75%	14.65	15.74	121824	18535	3.00%
2025-09-03	15.97	15.46	-0.41	-2.58%	15.39	16.18	111315	17540	2.74%
2025-09-02	16.46	15.87	-0.62	-3.76%	15.71	16.47	125926	20099	3.10%
2025-09-01	16.11	16.49	0.66	4.17%	16.00	16.88	167829	27554	4.14%
2025-08-29	16.44	15.83	-0.27	-1.68%	15.62	16.54	141049	22438	3.48%
2025-08-28	15.67	16.10	0.55	3.54%	15.42	16.16	139219	22070	3.43%
2025-08-27	15.97	15.55	-0.34	-2.14%	15.55	16.44	143279	22957	3.53%
2025-08-26	16.01	15.89	-0.15	-0.94%	15.71	16.09	95238	15195	2.35%
2025-08-25	16.40	16.04	-0.22	-1.35%	15.88	16.66	161960	26218	3.99%
2025-08-22	15.80	16.26	0.39	2.46%	15.77	16.36	140985	22795	3.47%
2025-08-21	16.18	15.87	-0.29	-1.79%	15.67	16.39	114651	18316	2.82%
2025-08-20	15.66	16.16	0.39	2.47%	15.40	16.24	126281	19999	3.11%
2025-08-19	15.80	15.77	0.16	1.02%	15.43	15.85	113406	17760	2.79%
2025-08-18	15.30	15.61	0.59	3.93%	15.10	15.88	143604	22297	3.54%
2025-08-15	14.59	15.02	0.44	3.02%	14.59	15.05	96452	14375	2.38%
2025-08-14	15.00	14.58	-0.45	-2.99%	14.51	15.09	115999	17149	2.86%
2025-08-13	14.95	15.03	0.13	0.87%	14.83	15.13	109936	16462	2.71%
2025-08-12	15.00	14.90	-0.26	-1.72%	14.70	15.14	110340	16425	2.72%
2025-08-11	14.81	15.16	0.31	2.09%	14.68	15.18	101176	15143	2.49%
2025-08-08	15.31	14.85	-0.52	-3.38%	14.82	15.35	134636	20119	3.32%
2025-08-07	14.84	15.37	0.57	3.85%	14.79	15.45	175229	26659	4.32%
2025-08-06	14.74	14.80	0.14	0.95%	14.57	14.84	86402	12726	2.13%
2025-08-05	14.48	14.66	0.18	1.24%	14.38	14.94	123980	18176	3.05%
2025-08-04	14.21	14.48	0.15	1.05%	14.18	14.52	83540	12015	2.06%
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%