希荻微

sh688173 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.20

涨跌幅

-3.03%

成交量

4,818,500 股

成交额

54,643,244 元

换手率

1.17%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.56	11.20	11.56	11.18	-3.03%	4,818,500	54,643,244	1.17
2026-10-13	11.50	11.55	11.75	11.02	-0.77%	9,987,400	113,092,504	2.43
2026-10-12	12.05	11.64	12.05	11.56	-4.04%	8,001,700	94,118,680	1.94
2026-10-09	12.32	12.13	12.45	11.56	-1.54%	11,530,900	138,271,472	2.80
2026-10-08	12.77	12.32	12.98	12.18	-3.22%	8,214,900	102,535,160	2.00
2026-09-30	13.35	12.73	13.43	12.66	-4.07%	7,221,400	93,079,936	1.75
2026-09-29	12.88	13.27	13.39	12.88	+2.39%	7,046,500	92,489,808	1.71
2026-09-28	13.46	12.96	13.46	12.70	-3.71%	8,775,100	113,854,248	2.13
2026-09-24	13.75	13.46	13.85	13.42	-2.53%	6,956,500	94,504,672	1.69
2026-09-23	13.43	13.81	13.93	13.31	+3.45%	10,487,600	143,142,464	2.55
2026-09-22	13.39	13.35	13.59	13.26	+1.37%	8,101,100	108,719,040	1.97
2026-09-21	13.20	13.17	13.25	13.02	+0.61%	8,925,200	117,209,976	2.17
2026-09-18	12.79	13.09	13.16	12.65	+3.64%	11,773,800	153,101,536	2.86
2026-09-17	12.25	12.63	12.91	12.23	+2.18%	9,862,800	124,856,816	2.40
2026-09-16	11.78	12.36	12.50	11.73	+4.66%	9,215,900	112,364,920	2.24
2026-09-15	11.80	11.81	12.02	11.68	-0.34%	5,236,300	61,939,812	1.27
2026-09-14	11.85	11.85	11.97	11.56	-0.08%	5,255,000	62,170,924	1.28
2026-09-11	12.24	11.86	12.24	11.56	-3.03%	7,894,600	93,302,616	1.92
2026-09-10	12.39	12.23	12.56	12.19	-2.47%	5,205,500	64,050,584	1.26
2026-09-09	12.75	12.54	12.82	12.39	-1.18%	5,826,700	73,329,384	1.42
2026-09-08	12.87	12.69	12.95	12.59	-0.55%	5,782,800	73,758,720	1.41
2026-09-07	12.75	12.76	12.99	12.52	+1.11%	8,293,300	106,073,464	2.02
2026-09-04	12.93	12.62	13.13	12.49	-1.94%	10,268,000	132,437,720	2.50
2026-09-03	13.36	12.87	13.66	12.75	-7.21%	18,071,700	236,260,816	4.39
2026-09-02	13.72	13.87	14.25	13.62	-0.14%	8,801,900	122,572,272	2.14
2026-09-01	14.27	13.89	14.28	13.76	-2.94%	10,182,000	141,849,952	2.47
2026-08-31	13.90	14.31	14.38	13.80	-1.04%	12,823,700	180,730,736	3.12
2026-08-28	14.43	14.46	14.73	14.34	+0.21%	7,527,100	109,266,928	1.83
2026-08-27	13.63	14.43	14.47	13.63	+6.65%	11,886,400	168,293,152	2.89
2026-08-26	13.72	13.53	13.82	13.36	-1.38%	6,352,000	86,239,360	1.54

需要全历史数据与程序化访问？查看希荻微日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688173 获取全部历史日线。