新希望 sz.000876
8.06
-0.62%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 8.11 | 8.14 | 8.05 | 8.06 | -0.62% | 1.74 | 0.48% |
| 2026-05-22 | 8.17 | 8.20 | 8.10 | 8.11 | -0.49% | 1.47 | 0.40% |
| 2026-05-21 | 8.22 | 8.27 | 8.14 | 8.15 | -0.85% | 1.51 | 0.41% |
| 2026-05-20 | 8.30 | 8.34 | 8.21 | 8.22 | -1.44% | 1.41 | 0.38% |
| 2026-05-19 | 8.26 | 8.37 | 8.22 | 8.34 | +1.21% | 1.59 | 0.43% |
| 2026-05-18 | 8.30 | 8.35 | 8.20 | 8.24 | -1.55% | 1.80 | 0.49% |
| 2026-05-15 | 8.49 | 8.50 | 8.35 | 8.37 | -2.11% | 2.37 | 0.63% |
| 2026-05-14 | 8.46 | 8.62 | 8.42 | 8.55 | +0.94% | 2.67 | 0.70% |
| 2026-05-13 | 8.60 | 8.60 | 8.45 | 8.47 | -1.74% | 2.62 | 0.68% |
| 2026-05-12 | 8.73 | 8.73 | 8.58 | 8.62 | -1.15% | 2.38 | 0.61% |
| 2026-05-11 | 8.70 | 8.79 | 8.61 | 8.72 | 0.00% | 2.96 | 0.75% |
| 2026-05-08 | 8.78 | 8.82 | 8.70 | 8.72 | -0.91% | 2.09 | 0.53% |
| 2026-05-07 | 8.71 | 8.85 | 8.60 | 8.80 | +0.80% | 4.45 | 1.13% |
| 2026-05-06 | 8.73 | 8.76 | 8.65 | 8.73 | 0.00% | 2.63 | 0.67% |
| 2026-04-30 | 8.65 | 8.79 | 8.62 | 8.73 | +0.11% | 2.60 | 0.66% |
| 2026-04-29 | 8.64 | 8.89 | 8.61 | 8.72 | +0.58% | 3.84 | 0.97% |
| 2026-04-28 | 8.49 | 8.76 | 8.45 | 8.67 | +1.88% | 3.32 | 0.86% |
| 2026-04-27 | 8.59 | 8.60 | 8.47 | 8.51 | -0.82% | 1.60 | 0.42% |
| 2026-04-24 | 8.60 | 8.64 | 8.54 | 8.58 | -1.15% | 1.90 | 0.49% |
| 2026-04-23 | 8.60 | 8.75 | 8.51 | 8.68 | 0.00% | 2.75 | 0.71% |