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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.40 | 9.44 | 9.34 | 9.44 | +0.64% | 1.69 | 0.40% |
| 2025-06-24 | 9.29 | 9.39 | 9.26 | 9.38 | +1.29% | 1.71 | 0.40% |
| 2025-06-23 | 9.29 | 9.29 | 9.19 | 9.26 | -0.43% | 1.71 | 0.41% |
| 2025-06-20 | 9.28 | 9.39 | 9.28 | 9.30 | +0.32% | 2.08 | 0.49% |
| 2025-06-19 | 9.42 | 9.44 | 9.25 | 9.27 | -1.69% | 2.44 | 0.58% |
| 2025-06-18 | 9.54 | 9.55 | 9.41 | 9.43 | -1.46% | 2.37 | 0.56% |
| 2025-06-17 | 9.55 | 9.61 | 9.53 | 9.57 | +0.21% | 1.53 | 0.35% |
| 2025-06-16 | 9.56 | 9.57 | 9.49 | 9.55 | -0.31% | 1.90 | 0.44% |
| 2025-06-13 | 9.65 | 9.68 | 9.56 | 9.58 | -0.93% | 2.57 | 0.59% |
| 2025-06-12 | 9.70 | 9.72 | 9.61 | 9.67 | -0.92% | 3.23 | 0.74% |
| 2025-06-11 | 9.52 | 9.81 | 9.50 | 9.76 | +2.62% | 6.04 | 1.38% |
| 2025-06-10 | 9.58 | 9.64 | 9.46 | 9.51 | -1.14% | 2.46 | 0.57% |
| 2025-06-09 | 9.50 | 9.65 | 9.48 | 9.62 | +0.94% | 2.64 | 0.61% |
| 2025-06-06 | 9.51 | 9.57 | 9.48 | 9.53 | +0.21% | 1.52 | 0.35% |
| 2025-06-05 | 9.63 | 9.64 | 9.48 | 9.51 | -1.35% | 2.54 | 0.59% |
| 2025-06-04 | 9.67 | 9.67 | 9.58 | 9.64 | -0.31% | 2.14 | 0.49% |
| 2025-06-03 | 9.49 | 9.67 | 9.49 | 9.67 | +1.15% | 3.32 | 0.77% |
| 2025-05-30 | 9.37 | 9.67 | 9.37 | 9.56 | +1.59% | 4.96 | 1.15% |
| 2025-05-29 | 9.35 | 9.41 | 9.33 | 9.41 | +0.43% | 1.61 | 0.38% |
| 2025-05-28 | 9.48 | 9.50 | 9.35 | 9.37 | -1.37% | 1.97 | 0.46% |