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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.32 | 10.39 | 10.08 | 10.13 | -0.10% | 8.05 | 1.75% |
| 2025-07-22 | 9.85 | 10.18 | 9.81 | 10.14 | +2.83% | 6.52 | 1.45% |
| 2025-07-21 | 9.72 | 9.88 | 9.70 | 9.86 | +1.54% | 3.58 | 0.81% |
| 2025-07-18 | 9.68 | 9.73 | 9.65 | 9.71 | +0.52% | 2.08 | 0.48% |
| 2025-07-17 | 9.68 | 9.73 | 9.61 | 9.66 | 0.00% | 2.01 | 0.46% |
| 2025-07-16 | 9.69 | 9.74 | 9.64 | 9.66 | -0.51% | 2.15 | 0.49% |
| 2025-07-15 | 9.80 | 9.85 | 9.62 | 9.71 | -0.92% | 3.78 | 0.86% |
| 2025-07-14 | 9.75 | 9.84 | 9.70 | 9.80 | +0.20% | 2.79 | 0.63% |
| 2025-07-11 | 9.71 | 9.93 | 9.68 | 9.78 | +0.62% | 4.67 | 1.06% |
| 2025-07-10 | 9.65 | 9.77 | 9.65 | 9.72 | +1.25% | 4.19 | 0.96% |
| 2025-07-09 | 9.55 | 9.71 | 9.54 | 9.60 | +0.21% | 4.16 | 0.96% |
| 2025-07-08 | 9.51 | 9.59 | 9.41 | 9.58 | +0.95% | 2.97 | 0.69% |
| 2025-07-07 | 9.44 | 9.51 | 9.40 | 9.49 | +0.32% | 1.77 | 0.41% |
| 2025-07-04 | 9.44 | 9.49 | 9.41 | 9.46 | +0.21% | 2.23 | 0.52% |
| 2025-07-03 | 9.42 | 9.51 | 9.39 | 9.44 | +0.21% | 2.63 | 0.62% |
| 2025-07-02 | 9.36 | 9.42 | 9.33 | 9.42 | +0.64% | 2.37 | 0.56% |
| 2025-07-01 | 9.37 | 9.41 | 9.34 | 9.36 | 0.00% | 1.42 | 0.34% |
| 2025-06-30 | 9.38 | 9.41 | 9.34 | 9.36 | -0.32% | 1.75 | 0.41% |
| 2025-06-27 | 9.38 | 9.45 | 9.38 | 9.39 | 0.00% | 1.44 | 0.34% |
| 2025-06-26 | 9.43 | 9.44 | 9.37 | 9.39 | -0.53% | 1.58 | 0.37% |