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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 8.18 | 8.23 | 8.07 | 8.21 | +1.11% | 1.93 | 0.52% |
| 2026-03-23 | 8.37 | 8.38 | 8.08 | 8.12 | -4.13% | 3.58 | 0.97% |
| 2026-03-20 | 8.64 | 8.68 | 8.44 | 8.47 | -1.97% | 3.60 | 0.94% |
| 2026-03-19 | 8.67 | 8.75 | 8.61 | 8.64 | -0.69% | 2.35 | 0.60% |
| 2026-03-18 | 8.79 | 8.82 | 8.65 | 8.70 | -1.02% | 2.85 | 0.73% |
| 2026-03-17 | 8.83 | 8.95 | 8.78 | 8.79 | -0.90% | 3.38 | 0.85% |
| 2026-03-16 | 8.89 | 9.04 | 8.84 | 8.87 | 0.00% | 3.92 | 0.98% |
| 2026-03-13 | 8.93 | 8.97 | 8.86 | 8.87 | -0.78% | 3.41 | 0.85% |
| 2026-03-12 | 8.91 | 8.96 | 8.83 | 8.94 | +0.34% | 3.64 | 0.91% |
| 2026-03-11 | 8.83 | 8.92 | 8.77 | 8.91 | +0.79% | 3.13 | 0.79% |
| 2026-03-10 | 8.79 | 8.87 | 8.71 | 8.84 | +0.23% | 2.89 | 0.73% |
| 2026-03-09 | 8.87 | 9.00 | 8.80 | 8.82 | -0.56% | 4.97 | 1.24% |
| 2026-03-06 | 8.68 | 8.89 | 8.64 | 8.87 | +1.72% | 4.23 | 1.07% |
| 2026-03-05 | 8.78 | 8.78 | 8.67 | 8.72 | -0.91% | 2.85 | 0.73% |
| 2026-03-04 | 8.72 | 8.82 | 8.66 | 8.80 | +1.03% | 4.30 | 1.09% |
| 2026-03-03 | 8.66 | 8.83 | 8.64 | 8.71 | +0.35% | 4.52 | 1.15% |
| 2026-03-02 | 8.66 | 8.75 | 8.61 | 8.68 | -0.34% | 2.56 | 0.66% |
| 2026-02-27 | 8.63 | 8.71 | 8.62 | 8.71 | +0.93% | 2.16 | 0.55% |
| 2026-02-26 | 8.69 | 8.72 | 8.61 | 8.63 | -0.35% | 1.72 | 0.44% |
| 2026-02-25 | 8.62 | 8.70 | 8.61 | 8.66 | +0.46% | 2.36 | 0.60% |