希荻微
SH688173 前复权 STAR
12.73
-0.54
(-4.07%)
今开
13.35
最高
13.43
最低
12.66
昨收
13.27
振幅
5.80%
成交量
72,214.3万
交易日数
1128
数据区间
2022-01-21 ~ 2026-09-30
MA5
13.25
MA10
13.08
MA20
12.80
MA60
13.58
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 13.35 | 13.43 | 12.66 | 12.73 | 72,214万 |
| 2 | 2026-09-29 | 12.88 | 13.39 | 12.88 | 13.27 | 70,466万 |
| 3 | 2026-09-28 | 13.46 | 13.46 | 12.70 | 12.96 | 87,752万 |
| 4 | 2026-09-24 | 13.75 | 13.85 | 13.42 | 13.46 | 69,566万 |
| 5 | 2026-09-23 | 13.43 | 13.93 | 13.31 | 13.81 | 104,876万 |
| 6 | 2026-09-22 | 13.39 | 13.59 | 13.26 | 13.35 | 81,012万 |
| 7 | 2026-09-21 | 13.20 | 13.25 | 13.02 | 13.17 | 89,253万 |
| 8 | 2026-09-18 | 12.79 | 13.16 | 12.65 | 13.09 | 117,739万 |
| 9 | 2026-09-17 | 12.25 | 12.91 | 12.23 | 12.63 | 98,629万 |
| 10 | 2026-09-16 | 11.78 | 12.50 | 11.73 | 12.36 | 92,159万 |
| 11 | 2026-09-15 | 11.80 | 12.02 | 11.68 | 11.81 | 52,364万 |
| 12 | 2026-09-14 | 11.85 | 11.97 | 11.56 | 11.85 | 52,551万 |