希荻微(688173)股票信息
| 股票代码 | 688173 |
| 股票名称 | 希荻微 |
| 最新价/元 | 10.97 |
| 涨跌额/元 | -1.26 |
| 涨跌幅/% | -10.30 |
| 买入/元 | 10.96 |
| 卖出/元 | 10.97 |
| 昨收/元 | 12.23 |
| 今开/元 | 11.93 |
| 最高/元 | 11.99 |
| 最低/元 | 10.74 |
| 成交量/手 | 108951.25 |
| 成交额/万 | 12326.57 |
| 股净值/元 | -84.39 |
| 市净率 | 2.69 |
| 总市值/万 | 450109.09 |
| 流通值/万 | 261795.60 |
| 换手率/% | 4.57 |
| 入市日期 | 2022-01-21 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:09 |
希荻微(688173)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 11.93 | 10.97 | -1.26 | -10.30 | 108951.25 | 12326.57 | 4.57 |
| 2024-10-10 | 13.30 | 12.23 | -1.09 | -8.18 | 119700.73 | 15119.22 | 5.02 |
| 2024-10-09 | 13.40 | 13.32 | -0.31 | -2.27 | 189425.81 | 25891.52 | 7.94 |
| 2024-10-08 | 13.63 | 13.63 | 2.27 | 19.98 | 146217.54 | 19776.08 | 6.13 |
| 2024-09-30 | 10.06 | 11.36 | 1.85 | 19.45 | 119537.94 | 12894.21 | 5.01 |
| 2024-09-27 | 9.09 | 9.51 | 0.58 | 6.50 | 43155.65 | 4028.94 | 1.81 |
| 2024-09-26 | 8.47 | 8.93 | 0.46 | 5.43 | 46710.58 | 4054.03 | 1.96 |
| 2024-09-25 | 8.44 | 8.47 | 0.09 | 1.07 | 39764.32 | 3406.20 | 1.67 |
| 2024-09-24 | 7.98 | 8.38 | 0.43 | 5.41 | 38009.98 | 3109.05 | 1.59 |
| 2024-09-23 | 8.02 | 7.95 | -0.08 | -1.00 | 22337.32 | 1788.71 | 0.94 |
| 2024-09-20 | 8.13 | 8.03 | -0.07 | -0.86 | 24874.84 | 1989.26 | 1.04 |
| 2024-09-19 | 7.87 | 8.10 | 0.16 | 2.02 | 28704.49 | 2302.52 | 1.20 |
| 2024-09-18 | 8.05 | 7.94 | -0.15 | -1.85 | 23043.76 | 1828.45 | 0.97 |
| 2024-09-13 | 8.32 | 8.09 | -0.19 | -2.30 | 21777.33 | 1782.20 | 0.91 |
| 2024-09-12 | 8.41 | 8.28 | -0.06 | -0.72 | 19396.85 | 1627.83 | 0.81 |
| 2024-09-11 | 8.35 | 8.34 | -0.03 | -0.36 | 18060.87 | 1506.32 | 0.76 |
| 2024-09-10 | 8.29 | 8.37 | 0.13 | 1.58 | 30045.84 | 2465.88 | 1.26 |
| 2024-09-09 | 8.29 | 8.24 | -0.05 | -0.60 | 22557.00 | 1867.24 | 0.95 |
| 2024-09-06 | 8.67 | 8.29 | -0.36 | -4.16 | 28293.68 | 2381.44 | 1.19 |
| 2024-09-05 | 8.68 | 8.65 | 0.01 | 0.12 | 25771.35 | 2238.19 | 1.08 |
| 2024-09-04 | 8.60 | 8.64 | 0.01 | 0.12 | 34492.12 | 2983.42 | 1.45 |
| 2024-09-03 | 8.57 | 8.63 | 0.12 | 1.41 | 31595.15 | 2736.48 | 1.32 |
| 2024-09-02 | 9.20 | 8.51 | -0.64 | -7.00 | 44178.41 | 3891.39 | 1.85 |
| 2024-08-30 | 8.75 | 9.15 | 0.11 | 1.22 | 47266.14 | 4323.76 | 1.98 |
| 2024-08-29 | 8.77 | 9.04 | 0.21 | 2.38 | 21912.62 | 1967.89 | 0.92 |
| 2024-08-28 | 8.70 | 8.83 | -0.01 | -0.11 | 25088.17 | 2201.57 | 1.05 |
| 2024-08-27 | 9.05 | 8.84 | -0.18 | -2.00 | 20379.67 | 1810.74 | 0.85 |
| 2024-08-26 | 8.93 | 9.02 | 0.13 | 1.46 | 24479.49 | 2214.08 | 1.03 |
| 2024-08-23 | 8.94 | 8.89 | 0.06 | 0.68 | 24854.27 | 2191.94 | 1.04 |
| 2024-08-22 | 8.96 | 8.83 | -0.12 | -1.34 | 26994.24 | 2399.41 | 1.13 |
| 2024-08-21 | 8.90 | 8.95 | 0.00 | 0.00 | 22044.00 | 1987.31 | 0.92 |
| 2024-08-20 | 9.19 | 8.95 | -0.22 | -2.40 | 29861.38 | 2702.72 | 1.25 |
| 2024-08-19 | 9.48 | 9.17 | -0.33 | -3.47 | 45193.80 | 4233.54 | 1.89 |
| 2024-08-16 | 9.45 | 9.50 | 0.07 | 0.74 | 29780.49 | 2855.31 | 1.25 |
| 2024-08-15 | 9.29 | 9.43 | 0.13 | 1.40 | 33409.27 | 3148.94 | 1.40 |
| 2024-08-14 | 9.40 | 9.30 | -0.04 | -0.43 | 19075.16 | 1777.56 | 0.80 |
| 2024-08-13 | 9.22 | 9.34 | 0.18 | 1.97 | 20835.46 | 1923.83 | 0.87 |
| 2024-08-12 | 9.30 | 9.16 | -0.22 | -2.35 | 27276.30 | 2512.77 | 1.14 |
| 2024-08-09 | 9.73 | 9.38 | -0.20 | -2.09 | 34942.64 | 3352.14 | 1.46 |
| 2024-08-08 | 9.58 | 9.58 | -0.02 | -0.21 | 42615.84 | 4041.41 | 1.79 |
| 2024-08-07 | 9.79 | 9.60 | -0.17 | -1.74 | 38350.34 | 3702.40 | 1.61 |
| 2024-08-06 | 9.91 | 9.77 | 0.11 | 1.14 | 48476.65 | 4712.45 | 2.03 |
| 2024-08-05 | 10.30 | 9.66 | -0.81 | -7.74 | 65341.02 | 6534.07 | 2.74 |
| 2024-08-02 | 10.85 | 10.47 | -0.55 | -4.99 | 44000.86 | 4730.15 | 1.84 |
| 2024-08-01 | 11.05 | 11.02 | 0.12 | 1.10 | 63528.07 | 6984.32 | 2.66 |
| 2024-07-31 | 10.45 | 10.90 | 0.45 | 4.31 | 63238.87 | 6814.39 | 2.65 |
| 2024-07-30 | 10.39 | 10.45 | 0.06 | 0.58 | 38711.25 | 4043.21 | 1.62 |
| 2024-07-29 | 10.55 | 10.39 | -0.10 | -0.95 | 30636.81 | 3192.10 | 1.28 |
| 2024-07-26 | 10.51 | 10.49 | 0.01 | 0.10 | 42935.35 | 4492.31 | 1.80 |
| 2024-07-25 | 10.78 | 10.48 | -0.14 | -1.32 | 45063.82 | 4729.48 | 1.89 |
| 2024-07-24 | 10.92 | 10.62 | -0.23 | -2.12 | 71087.76 | 7640.55 | 2.98 |
| 2024-07-23 | 11.14 | 10.85 | -0.31 | -2.78 | 50823.95 | 5594.11 | 2.13 |
| 2024-07-22 | 11.24 | 11.16 | -0.12 | -1.06 | 57071.48 | 6385.20 | 2.39 |
| 2024-07-19 | 10.79 | 11.28 | 0.56 | 5.22 | 100161.30 | 11288.32 | 4.20 |
| 2024-07-18 | 10.70 | 10.72 | -0.34 | -3.07 | 76650.77 | 8113.33 | 3.21 |
| 2024-07-17 | 11.51 | 11.06 | -0.52 | -4.49 | 87509.78 | 9861.93 | 3.67 |
| 2024-07-16 | 10.48 | 11.58 | 1.05 | 9.97 | 139707.86 | 15660.62 | 5.85 |
| 2024-07-15 | 10.83 | 10.53 | 0.03 | 0.29 | 103432.87 | 11287.51 | 4.33 |
| 2024-07-12 | 10.77 | 10.50 | -0.27 | -2.51 | 35334.97 | 3724.07 | 1.48 |
| 2024-07-11 | 10.56 | 10.77 | 0.55 | 5.38 | 49024.17 | 5209.62 | 2.05 |
| 2024-07-10 | 10.25 | 10.22 | -0.10 | -0.97 | 41508.11 | 4256.05 | 1.74 |
| 2024-07-09 | 9.50 | 10.32 | 0.79 | 8.29 | 73070.57 | 7302.79 | 3.06 |
| 2024-07-08 | 9.84 | 9.53 | -0.28 | -2.85 | 40879.37 | 3959.20 | 1.71 |
| 2024-07-05 | 9.70 | 9.81 | 0.14 | 1.45 | 40850.73 | 3946.99 | 1.71 |
| 2024-07-04 | 10.21 | 9.67 | -0.60 | -5.84 | 58693.82 | 5821.12 | 2.46 |
| 2024-07-03 | 10.16 | 10.27 | 0.11 | 1.08 | 50784.36 | 5188.43 | 2.13 |
| 2024-07-02 | 10.28 | 10.16 | -0.18 | -1.74 | 53490.35 | 5465.02 | 2.24 |
| 2024-07-01 | 11.09 | 10.34 | -0.69 | -6.26 | 70907.34 | 7409.90 | 2.97 |
| 2024-06-28 | 11.04 | 11.03 | -0.09 | -0.81 | 57475.04 | 6422.87 | 2.41 |
| 2024-06-27 | 11.50 | 11.12 | -0.46 | -3.97 | 63176.37 | 7161.92 | 2.65 |
| 2024-06-26 | 11.00 | 11.58 | 0.59 | 5.37 | 65926.22 | 7399.02 | 2.76 |
| 2024-06-25 | 11.76 | 10.99 | -0.83 | -7.02 | 92373.80 | 10433.26 | 3.87 |
| 2024-06-24 | 12.37 | 11.82 | -0.66 | -5.29 | 92127.35 | 11276.53 | 3.86 |
| 2024-06-21 | 12.04 | 12.48 | 0.27 | 2.21 | 118217.80 | 14599.94 | 4.95 |
| 2024-06-20 | 11.77 | 12.21 | 0.46 | 3.92 | 124472.05 | 15402.95 | 5.22 |
| 2024-06-19 | 11.86 | 11.75 | -0.11 | -0.93 | 85136.60 | 9994.95 | 3.57 |
| 2024-06-18 | 11.50 | 11.86 | 0.42 | 3.67 | 86527.19 | 10246.55 | 3.63 |
| 2024-06-17 | 11.04 | 11.44 | 0.26 | 2.33 | 71788.95 | 8217.15 | 3.01 |
| 2024-06-14 | 11.39 | 11.18 | -0.29 | -2.53 | 72758.02 | 8178.43 | 3.05 |
| 2024-06-13 | 10.94 | 11.47 | 0.46 | 4.18 | 83727.10 | 9531.86 | 3.51 |
| 2024-06-12 | 10.78 | 11.01 | 0.36 | 3.38 | 49409.23 | 5455.84 | 2.07 |
| 2024-06-11 | 9.90 | 10.65 | 0.57 | 5.66 | 54132.82 | 5617.67 | 2.27 |
| 2024-06-07 | 10.10 | 10.08 | 0.04 | 0.40 | 26963.39 | 2727.54 | 1.13 |
| 2024-06-06 | 10.39 | 10.04 | -0.44 | -4.20 | 48613.34 | 4974.99 | 2.04 |
| 2024-06-05 | 10.33 | 10.48 | 0.04 | 0.38 | 38868.82 | 4117.30 | 1.63 |
| 2024-06-04 | 11.06 | 10.44 | -0.60 | -5.44 | 54553.53 | 5722.71 | 2.29 |
| 2024-06-03 | 11.43 | 11.04 | -0.35 | -3.07 | 53397.90 | 5980.01 | 2.24 |
| 2024-05-31 | 11.00 | 11.39 | 0.39 | 3.55 | 53386.22 | 6051.41 | 2.24 |
| 2024-05-30 | 10.70 | 11.00 | 0.13 | 1.20 | 45242.79 | 4912.05 | 1.90 |
| 2024-05-29 | 10.70 | 10.87 | 0.09 | 0.84 | 43923.90 | 4783.39 | 1.84 |
| 2024-05-28 | 10.45 | 10.78 | 0.29 | 2.77 | 53008.50 | 5711.02 | 2.22 |
| 2024-05-27 | 10.20 | 10.49 | 0.24 | 2.34 | 55971.05 | 5678.76 | 2.35 |
| 2024-05-24 | 10.80 | 10.25 | -0.61 | -5.62 | 47513.17 | 4978.77 | 1.99 |
| 2024-05-23 | 11.00 | 10.86 | -0.21 | -1.90 | 28273.42 | 3105.47 | 1.18 |
| 2024-05-22 | 10.99 | 11.07 | 0.07 | 0.64 | 38908.70 | 4283.91 | 1.63 |
| 2024-05-21 | 11.27 | 11.00 | -0.14 | -1.26 | 42162.06 | 4630.42 | 1.77 |
| 2024-05-20 | 11.40 | 11.14 | -0.25 | -2.20 | 33298.17 | 3756.28 | 1.40 |
| 2024-05-17 | 11.00 | 11.39 | 0.45 | 4.11 | 36045.38 | 4019.37 | 1.51 |
| 2024-05-16 | 11.01 | 10.94 | 0.18 | 1.67 | 27155.71 | 2988.83 | 1.14 |
| 2024-05-15 | 11.00 | 10.76 | -0.23 | -2.09 | 23226.42 | 2536.17 | 0.97 |
日K线
周K线
月K线
