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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.83 | 9.88 | 9.77 | 9.86 | +0.31% | 3.25 | 0.73% |
| 2025-08-19 | 9.74 | 9.90 | 9.71 | 9.83 | +0.92% | 4.36 | 0.99% |
| 2025-08-18 | 9.67 | 9.78 | 9.66 | 9.74 | +0.83% | 3.08 | 0.70% |
| 2025-08-15 | 9.59 | 9.67 | 9.57 | 9.66 | +0.52% | 2.13 | 0.49% |
| 2025-08-14 | 9.73 | 9.78 | 9.60 | 9.61 | -1.23% | 2.93 | 0.67% |
| 2025-08-13 | 9.73 | 9.74 | 9.67 | 9.73 | +0.10% | 2.52 | 0.58% |
| 2025-08-12 | 9.76 | 9.81 | 9.70 | 9.72 | -0.41% | 2.04 | 0.47% |
| 2025-08-11 | 9.78 | 9.80 | 9.69 | 9.76 | -0.10% | 2.10 | 0.48% |
| 2025-08-08 | 9.73 | 9.79 | 9.72 | 9.77 | +0.51% | 2.11 | 0.48% |
| 2025-08-07 | 9.74 | 9.76 | 9.65 | 9.72 | -0.21% | 1.77 | 0.41% |
| 2025-08-06 | 9.69 | 9.75 | 9.63 | 9.74 | +0.62% | 1.99 | 0.46% |
| 2025-08-05 | 9.61 | 9.69 | 9.61 | 9.68 | +0.83% | 1.94 | 0.45% |
| 2025-08-04 | 9.56 | 9.61 | 9.53 | 9.60 | -0.10% | 2.01 | 0.47% |
| 2025-08-01 | 9.63 | 9.69 | 9.58 | 9.61 | -0.10% | 2.18 | 0.50% |
| 2025-07-31 | 9.87 | 9.88 | 9.60 | 9.62 | -2.53% | 4.32 | 0.99% |
| 2025-07-30 | 9.84 | 9.95 | 9.79 | 9.87 | +0.10% | 3.01 | 0.68% |
| 2025-07-29 | 9.95 | 9.97 | 9.78 | 9.86 | -1.00% | 3.16 | 0.71% |
| 2025-07-28 | 10.00 | 10.02 | 9.92 | 9.96 | -0.60% | 2.83 | 0.63% |
| 2025-07-25 | 10.14 | 10.17 | 10.01 | 10.02 | -1.09% | 3.21 | 0.71% |
| 2025-07-24 | 10.04 | 10.13 | 9.97 | 10.13 | 0.00% | 4.79 | 1.06% |