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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.58 | 8.62 | 8.58 | 8.62 | +0.47% | 1.30 | 0.34% |
| 2026-02-13 | 8.61 | 8.65 | 8.56 | 8.58 | -0.23% | 1.51 | 0.39% |
| 2026-02-12 | 8.66 | 8.67 | 8.60 | 8.60 | -0.92% | 1.79 | 0.46% |
| 2026-02-11 | 8.68 | 8.72 | 8.64 | 8.68 | +0.12% | 1.81 | 0.46% |
| 2026-02-10 | 8.72 | 8.72 | 8.65 | 8.67 | -0.34% | 1.58 | 0.40% |
| 2026-02-09 | 8.71 | 8.73 | 8.68 | 8.70 | +0.12% | 1.83 | 0.47% |
| 2026-02-06 | 8.70 | 8.75 | 8.65 | 8.69 | -0.23% | 1.85 | 0.47% |
| 2026-02-05 | 8.74 | 8.78 | 8.68 | 8.71 | -0.34% | 2.03 | 0.52% |
| 2026-02-04 | 8.69 | 8.75 | 8.64 | 8.74 | +0.81% | 2.41 | 0.62% |
| 2026-02-03 | 8.66 | 8.71 | 8.58 | 8.67 | 0.00% | 2.97 | 0.77% |
| 2026-02-02 | 8.72 | 8.81 | 8.57 | 8.67 | -4.09% | 5.73 | 1.46% |
| 2026-01-30 | 8.94 | 9.20 | 8.89 | 9.04 | +0.67% | 6.79 | 1.66% |
| 2026-01-29 | 8.88 | 9.00 | 8.85 | 8.98 | +1.24% | 4.92 | 1.22% |
| 2026-01-28 | 8.73 | 8.92 | 8.71 | 8.87 | +1.37% | 5.23 | 1.32% |
| 2026-01-27 | 8.88 | 8.88 | 8.71 | 8.75 | -1.91% | 4.73 | 1.20% |
| 2026-01-26 | 8.69 | 8.93 | 8.56 | 8.92 | +2.77% | 9.51 | 2.42% |
| 2026-01-23 | 8.72 | 8.78 | 8.65 | 8.68 | -0.80% | 6.97 | 1.78% |
| 2026-01-22 | 8.84 | 8.87 | 8.73 | 8.75 | -0.91% | 4.77 | 1.21% |
| 2026-01-21 | 8.89 | 8.92 | 8.82 | 8.83 | -1.01% | 2.72 | 0.68% |
| 2026-01-20 | 8.88 | 8.94 | 8.86 | 8.92 | +0.34% | 2.30 | 0.57% |