希荻微（688173）历史行情

以下为希荻微近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	13.350	12.730	13.430	12.660	-0.540	-4.069%	722.14万	0.93亿	1.755%
2026-10-01	13.350	12.730	13.430	12.660	-0.540	-4.069%	722.14万	0.93亿	1.755%
2026-09-30	13.350	12.730	13.430	12.660	-0.540	-4.069%	722.14万	0.00亿	0.000%
2026-09-29	12.880	13.270	13.390	12.880	0.310	2.392%	704.66万	0.00亿	0.000%
2026-09-28	13.460	12.960	13.460	12.700	-0.500	-3.715%	877.52万	0.00亿	0.000%
2026-09-27	13.750	13.460	13.850	13.420	-0.350	-2.534%	695.66万	0.95亿	1.691%
2026-09-24	13.750	13.460	13.850	13.420	-0.350	-2.534%	695.66万	0.00亿	0.000%
2026-09-23	13.430	13.810	13.930	13.310	0.460	3.446%	1,048.76万	0.00亿	0.000%
2026-09-22	13.390	13.350	13.590	13.260	0.180	1.367%	810.12万	0.00亿	0.000%
2026-09-21	13.200	13.170	13.250	13.020	0.080	0.611%	892.53万	0.00亿	0.000%
2026-09-18	12.790	13.090	13.160	12.650	0.460	3.642%	1,177.39万	0.00亿	0.000%
2026-09-17	12.250	12.630	12.910	12.230	0.270	2.184%	986.29万	0.00亿	0.000%
2026-09-16	11.780	12.360	12.500	11.730	0.550	4.657%	921.59万	0.00亿	0.000%
2026-09-15	11.800	11.810	12.020	11.680	-0.040	-0.338%	523.64万	0.00亿	0.000%
2026-09-14	11.850	11.850	11.970	11.560	-0.010	-0.084%	525.51万	0.00亿	0.000%
2026-09-11	12.240	11.860	12.240	11.560	-0.370	-3.025%	789.47万	0.00亿	0.000%
2026-09-10	12.390	12.230	12.560	12.190	-0.310	-2.472%	520.55万	0.00亿	0.000%
2026-09-09	12.750	12.540	12.820	12.390	-0.150	-1.182%	582.67万	0.00亿	0.000%
2026-09-08	12.870	12.690	12.950	12.590	-0.070	-0.549%	578.29万	0.00亿	0.000%
2026-09-07	12.750	12.760	12.990	12.520	0.140	1.109%	829.34万	0.00亿	0.000%
2026-09-04	12.930	12.620	13.130	12.490	-0.250	-1.943%	1,026.80万	0.00亿	0.000%
2026-09-03	13.360	12.870	13.660	12.750	-1.000	-7.210%	1,807.18万	0.00亿	0.000%
2026-09-02	13.720	13.870	14.250	13.620	-0.020	-0.144%	880.19万	0.00亿	0.000%
2026-09-01	14.270	13.890	14.280	13.760	-0.420	-2.935%	1,018.21万	0.00亿	0.000%
2026-08-31	13.900	14.310	14.380	13.800	-0.150	-1.037%	1,282.37万	0.00亿	0.000%
2026-08-28	14.430	14.460	14.730	14.340	0.030	0.208%	752.72万	0.00亿	0.000%
2026-08-27	13.630	14.430	14.470	13.630	0.900	6.652%	1,188.65万	0.00亿	0.000%
2026-08-26	13.720	13.530	13.820	13.360	-0.190	-1.385%	635.21万	0.00亿	0.000%
2026-08-25	13.500	13.720	13.800	13.150	-0.050	-0.363%	864.25万	0.00亿	0.000%
2026-08-24	13.840	13.770	14.680	13.500	-0.040	-0.290%	1,480.33万	0.00亿	0.000%
2026-08-21	13.480	13.810	13.980	13.320	0.330	2.448%	778.67万	0.00亿	0.000%
2026-08-20	13.360	13.480	13.890	13.210	0.350	2.666%	907.64万	0.00亿	0.000%
2026-08-19	14.000	13.130	14.090	13.060	-1.130	-7.924%	1,034.95万	0.00亿	0.000%
2026-08-18	14.380	14.260	14.440	13.970	-0.130	-0.903%	1,000.04万	0.00亿	0.000%
2026-08-17	14.000	14.390	14.400	13.880	0.370	2.639%	824.32万	0.00亿	0.000%
2026-08-14	13.810	14.020	14.090	13.640	0.420	3.088%	705.76万	0.00亿	0.000%
2026-08-13	14.150	13.600	14.480	13.600	-0.460	-3.272%	793.13万	0.00亿	0.000%
2026-08-12	13.850	14.060	14.090	13.730	0.260	1.884%	597.93万	0.00亿	0.000%
2026-08-11	13.670	13.800	14.030	13.610	-0.050	-0.361%	602.70万	0.00亿	0.000%
2026-08-10	13.980	13.850	14.080	13.610	-0.050	-0.360%	723.42万	0.00亿	0.000%
2026-08-07	13.650	13.900	13.980	13.300	0.250	1.832%	979.40万	0.00亿	0.000%
2026-08-06	13.280	13.650	13.780	13.210	0.280	2.094%	972.52万	0.00亿	0.000%
2026-08-05	12.790	13.370	13.580	12.780	0.540	4.209%	1,090.77万	0.00亿	0.000%
2026-08-04	12.400	12.830	12.950	12.270	0.590	4.820%	982.29万	0.00亿	0.000%
2026-08-03	12.070	12.240	12.420	12.000	0.120	0.990%	842.64万	0.00亿	0.000%
2026-07-31	12.480	12.120	12.680	12.100	0.290	2.451%	1,216.80万	0.00亿	0.000%
2026-07-30	12.290	11.830	12.470	11.680	-0.520	-4.211%	1,122.79万	0.00亿	0.000%
2026-07-29	12.260	12.350	12.500	11.870	0.080	0.652%	1,138.99万	0.00亿	0.000%
2026-07-28	12.290	12.270	12.760	12.200	-0.380	-3.004%	794.98万	0.00亿	0.000%
2026-07-27	12.460	12.650	12.920	12.210	0.070	0.556%	1,118.05万	0.00亿	0.000%
2026-07-24	12.000	12.580	13.080	12.000	0.410	3.369%	1,547.19万	0.00亿	0.000%
2026-07-23	12.770	12.170	12.860	12.060	-0.510	-4.022%	1,174.12万	0.00亿	0.000%
2026-07-22	12.770	12.680	13.230	12.580	-0.260	-2.009%	1,467.15万	0.00亿	0.000%
2026-07-21	12.050	12.940	13.020	11.000	1.030	8.648%	2,207.76万	0.00亿	0.000%
2026-07-20	13.180	11.910	13.380	11.620	-1.110	-8.525%	2,405.30万	0.00亿	0.000%
2026-07-17	14.700	13.020	14.820	13.000	-1.880	-12.617%	2,439.61万	0.00亿	0.000%
2026-07-16	15.740	14.900	16.470	14.800	-1.090	-6.817%	2,051.50万	0.00亿	0.000%
2026-07-15	16.580	15.990	17.040	15.510	-0.620	-3.733%	1,535.38万	0.00亿	0.000%
2026-07-14	16.680	16.610	17.100	15.470	-0.080	-0.479%	1,783.59万	0.00亿	0.000%
2026-07-13	17.900	16.690	18.440	16.580	-1.480	-8.145%	1,972.17万	0.00亿	0.000%
2026-07-10	18.800	18.170	19.470	18.120	-0.790	-4.167%	1,894.88万	0.00亿	0.000%
2026-07-09	18.490	18.960	19.030	17.980	0.480	2.597%	1,682.15万	0.00亿	0.000%
2026-07-08	17.990	18.480	18.970	17.290	0.400	2.212%	1,804.00万	0.00亿	0.000%
2026-07-07	18.500	18.080	18.850	17.700	-0.580	-3.108%	1,606.02万	0.00亿	0.000%
2026-07-06	18.300	18.660	19.430	18.000	0.150	0.810%	1,773.68万	0.00亿	0.000%
2026-07-03	19.030	18.510	19.490	18.420	-0.300	-1.595%	1,729.34万	0.00亿	0.000%
2026-07-02	18.550	18.810	20.030	18.220	-0.260	-1.363%	2,343.35万	0.00亿	0.000%
2026-07-01	19.020	19.070	19.940	18.890	-0.070	-0.366%	2,053.37万	0.00亿	0.000%
2026-06-30	16.900	19.140	19.170	16.730	2.180	12.854%	2,115.36万	0.00亿	0.000%
2026-06-29	17.310	16.960	17.560	16.020	-0.370	-2.135%	1,380.55万	0.00亿	0.000%
2026-06-26	17.850	17.330	18.010	17.070	-0.710	-3.936%	1,180.23万	0.00亿	0.000%
2026-06-25	18.330	18.040	18.390	17.680	-0.290	-1.582%	1,235.94万	0.00亿	0.000%
2026-06-24	17.600	18.330	18.430	17.340	0.520	2.920%	1,592.69万	0.00亿	0.000%
2026-06-23	17.440	17.810	18.350	17.330	0.190	1.078%	1,384.77万	0.00亿	0.000%
2026-06-22	17.780	17.620	18.700	17.110	0.230	1.323%	1,860.03万	0.00亿	0.000%
2026-06-18	16.860	17.390	17.400	16.790	0.460	2.717%	1,075.69万	0.00亿	0.000%
2026-06-17	16.410	16.930	17.080	16.250	0.280	1.682%	968.86万	0.00亿	0.000%
2026-06-16	16.040	16.650	16.760	16.030	0.670	4.193%	1,193.84万	0.00亿	0.000%
2026-06-15	15.390	15.980	16.060	15.200	0.830	5.479%	1,075.08万	0.00亿	0.000%
2026-06-12	15.900	15.150	16.190	15.120	-0.430	-2.760%	1,154.96万	0.00亿	0.000%
2026-06-11	15.110	15.580	15.780	15.110	0.200	1.300%	952.52万	0.00亿	0.000%
2026-06-10	15.400	15.380	15.950	15.110	-0.070	-0.453%	1,230.07万	0.00亿	0.000%
2026-06-09	14.880	15.450	15.630	14.730	0.620	4.181%	1,170.40万	0.00亿	0.000%
2026-06-08	15.160	14.830	15.400	14.570	-0.860	-5.481%	1,310.91万	0.00亿	0.000%
2026-06-05	15.750	15.690	16.240	15.250	-0.260	-1.630%	1,196.66万	0.00亿	0.000%
2026-06-04	15.860	15.950	16.310	15.750	-0.110	-0.685%	1,033.23万	0.00亿	0.000%
2026-06-03	16.090	16.060	16.500	15.850	-0.080	-0.496%	1,052.54万	0.00亿	0.000%
2026-06-02	16.400	16.140	16.550	15.840	-0.120	-0.738%	1,287.25万	0.00亿	0.000%
2026-06-01	16.940	16.260	17.030	16.210	-0.660	-3.901%	1,296.81万	0.00亿	0.000%
2026-05-29	18.630	16.920	18.630	16.750	-1.440	-7.843%	1,761.02万	0.00亿	0.000%
2026-05-28	18.050	18.360	18.800	17.830	0.160	0.879%	1,206.67万	0.00亿	0.000%
2026-05-27	18.660	18.200	19.350	18.070	-0.350	-1.887%	1,426.78万	0.00亿	0.000%
2026-05-26	19.100	18.550	19.260	18.160	-0.790	-4.085%	1,219.96万	0.00亿	0.000%
2026-05-25	18.850	19.340	19.530	18.490	0.640	3.422%	1,419.04万	0.00亿	0.000%
2026-05-22	18.180	18.700	18.870	18.010	0.670	3.716%	1,411.84万	0.00亿	0.000%
2026-05-21	19.770	18.030	19.890	18.020	-1.450	-7.444%	2,044.84万	0.00亿	0.000%
2026-05-20	18.980	19.480	19.590	18.900	0.370	1.936%	1,361.62万	0.00亿	0.000%
2026-05-19	18.800	19.110	19.230	18.320	0.570	3.074%	1,369.28万	0.00亿	0.000%
2026-05-18	18.000	18.540	18.950	18.000	0.290	1.589%	1,319.83万	0.00亿	0.000%
2026-05-15	18.400	18.250	18.840	18.000	-0.090	-0.491%	1,372.82万	0.00亿	0.000%
2026-05-14	18.600	18.340	18.760	18.200	-0.170	-0.918%	1,292.40万	0.00亿	0.000%
2026-05-13	18.430	18.510	18.660	18.130	0.120	0.653%	1,266.65万	0.00亿	0.000%
2026-05-12	18.700	18.390	18.750	18.200	-0.320	-1.710%	1,488.40万	0.00亿	0.000%
2026-05-11	18.000	18.710	19.080	18.000	0.950	5.349%	1,885.20万	0.00亿	0.000%
2026-05-08	17.950	17.760	18.140	17.550	-0.370	-2.041%	1,802.34万	0.00亿	0.000%
2026-05-07	17.260	18.130	18.800	17.160	0.870	5.041%	2,122.13万	0.00亿	0.000%
2026-05-06	17.000	17.260	17.580	17.000	0.460	2.738%	2,393.02万	0.00亿	0.000%
2026-04-30	15.700	16.800	17.120	15.600	1.270	8.178%	2,432.35万	0.00亿	0.000%
2026-04-29	15.450	15.530	15.670	15.190	-0.130	-0.830%	873.90万	0.00亿	0.000%
2026-04-28	15.580	15.660	16.110	15.300	0.080	0.513%	1,122.97万	0.00亿	0.000%
2026-04-27	15.050	15.580	15.630	15.050	0.630	4.214%	1,134.07万	0.00亿	0.000%
2026-04-24	14.760	14.950	15.200	14.750	0.210	1.425%	963.07万	0.00亿	0.000%
2026-04-23	15.040	14.740	15.100	14.640	-0.230	-1.536%	585.62万	0.00亿	0.000%
2026-04-22	14.610	14.970	15.050	14.560	0.220	1.492%	643.58万	0.00亿	0.000%
2026-04-21	14.700	14.750	14.980	14.350	0.020	0.136%	805.81万	0.00亿	0.000%
2026-04-20	14.630	14.730	14.930	14.550	0.100	0.684%	547.36万	0.00亿	0.000%
2026-04-17	14.590	14.630	14.730	14.500	0.060	0.412%	428.40万	0.00亿	0.000%
2026-04-16	14.250	14.570	14.620	14.220	0.320	2.246%	502.23万	0.00亿	0.000%
2026-04-15	14.610	14.250	14.650	14.230	-0.330	-2.263%	516.73万	0.00亿	0.000%
2026-04-14	14.520	14.580	14.600	14.360	0.200	1.391%	551.34万	0.00亿	0.000%
2026-04-13	14.100	14.380	14.550	14.100	0.090	0.630%	567.53万	0.00亿	0.000%
2026-04-10	14.270	14.290	14.560	14.160	0.320	2.291%	648.43万	0.00亿	0.000%
2026-04-09	14.050	13.970	14.190	13.970	-0.270	-1.896%	443.91万	0.00亿	0.000%
2026-04-08	13.650	14.240	14.260	13.650	0.930	6.987%	648.98万	0.00亿	0.000%
2026-04-07	13.190	13.310	13.540	13.130	0.000	0.000%	433.80万	0.00亿	0.000%
2026-04-03	13.490	13.120	13.550	13.090	0.000	0.000%	334.94万	0.00亿	0.000%
2026-04-02	13.800	13.360	13.800	13.240	0.000	0.000%	557.99万	0.00亿	0.000%
2026-04-01	13.680	13.800	13.880	13.570	0.000	0.000%	547.97万	0.00亿	0.000%