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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 8.77 | 8.90 | 8.65 | 8.68 | -0.91% | 3.48 | 0.88% |
| 2026-04-21 | 8.79 | 8.87 | 8.74 | 8.76 | -0.57% | 2.15 | 0.54% |
| 2026-04-20 | 8.81 | 8.90 | 8.72 | 8.81 | +0.11% | 2.82 | 0.71% |
| 2026-04-17 | 8.88 | 8.90 | 8.78 | 8.80 | -1.23% | 2.84 | 0.71% |
| 2026-04-16 | 8.98 | 9.00 | 8.79 | 8.91 | 0.00% | 4.22 | 1.05% |
| 2026-04-15 | 8.89 | 8.97 | 8.77 | 8.91 | -0.22% | 5.06 | 1.27% |
| 2026-04-14 | 8.55 | 8.96 | 8.46 | 8.93 | +4.44% | 8.01 | 2.02% |
| 2026-04-13 | 8.40 | 8.70 | 8.39 | 8.55 | +2.03% | 3.85 | 1.00% |
| 2026-04-10 | 8.38 | 8.41 | 8.35 | 8.38 | +0.36% | 1.61 | 0.43% |
| 2026-04-09 | 8.38 | 8.42 | 8.32 | 8.35 | -1.07% | 1.62 | 0.43% |
| 2026-04-08 | 8.38 | 8.44 | 8.29 | 8.44 | +0.84% | 2.43 | 0.64% |
| 2026-04-07 | 8.24 | 8.43 | 8.17 | 8.37 | +1.58% | 1.90 | 0.51% |
| 2026-04-03 | 8.31 | 8.36 | 8.20 | 8.24 | -1.20% | 1.78 | 0.48% |
| 2026-04-02 | 8.26 | 8.43 | 8.24 | 8.34 | +1.34% | 2.92 | 0.78% |
| 2026-04-01 | 8.26 | 8.29 | 8.18 | 8.23 | +0.37% | 1.31 | 0.35% |
| 2026-03-31 | 8.28 | 8.33 | 8.19 | 8.20 | -0.85% | 1.53 | 0.41% |
| 2026-03-30 | 8.17 | 8.30 | 8.17 | 8.27 | +0.36% | 1.62 | 0.44% |
| 2026-03-27 | 8.09 | 8.26 | 8.07 | 8.24 | +1.23% | 1.58 | 0.43% |
| 2026-03-26 | 8.25 | 8.27 | 8.12 | 8.14 | -1.33% | 1.53 | 0.42% |
| 2026-03-25 | 8.21 | 8.28 | 8.17 | 8.25 | +0.49% | 1.67 | 0.45% |