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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.44 | 9.60 | 9.44 | 9.50 | -0.42% | 2.56 | 0.60% |
| 2025-05-26 | 9.36 | 9.71 | 9.30 | 9.54 | +1.92% | 4.34 | 1.01% |
| 2025-05-23 | 9.47 | 9.53 | 9.36 | 9.36 | -1.16% | 2.27 | 0.53% |
| 2025-05-22 | 9.56 | 9.57 | 9.46 | 9.47 | -1.15% | 2.48 | 0.58% |
| 2025-05-21 | 9.63 | 9.67 | 9.58 | 9.58 | -0.62% | 1.81 | 0.42% |
| 2025-05-20 | 9.62 | 9.70 | 9.55 | 9.64 | +0.21% | 2.50 | 0.57% |
| 2025-05-19 | 9.61 | 9.65 | 9.55 | 9.62 | 0.00% | 1.78 | 0.41% |
| 2025-05-16 | 9.56 | 9.62 | 9.48 | 9.62 | +0.42% | 2.64 | 0.61% |
| 2025-05-15 | 9.72 | 9.73 | 9.58 | 9.58 | -1.54% | 2.49 | 0.57% |
| 2025-05-14 | 9.70 | 9.74 | 9.61 | 9.73 | +0.41% | 2.36 | 0.54% |
| 2025-05-13 | 9.65 | 9.70 | 9.62 | 9.69 | +0.52% | 2.77 | 0.63% |
| 2025-05-12 | 9.61 | 9.64 | 9.54 | 9.64 | -0.10% | 3.15 | 0.73% |
| 2025-05-09 | 9.74 | 9.80 | 9.62 | 9.65 | -0.92% | 3.18 | 0.73% |
| 2025-05-08 | 9.76 | 9.76 | 9.65 | 9.74 | -0.20% | 2.56 | 0.58% |
| 2025-05-07 | 9.80 | 9.83 | 9.71 | 9.76 | +0.20% | 3.87 | 0.88% |
| 2025-05-06 | 9.59 | 9.74 | 9.57 | 9.74 | +1.77% | 3.45 | 0.79% |