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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.85 | 8.90 | 8.84 | 8.89 | +0.57% | 2.40 | 0.60% |
| 2026-01-16 | 9.00 | 9.01 | 8.81 | 8.84 | -1.56% | 4.30 | 1.08% |
| 2026-01-15 | 8.96 | 9.02 | 8.96 | 8.98 | +0.11% | 2.94 | 0.73% |
| 2026-01-14 | 9.15 | 9.21 | 8.93 | 8.97 | -1.97% | 6.35 | 1.56% |
| 2026-01-13 | 9.27 | 9.27 | 9.14 | 9.15 | -1.40% | 3.72 | 0.90% |
| 2026-01-12 | 9.26 | 9.28 | 9.22 | 9.28 | +0.22% | 2.92 | 0.70% |
| 2026-01-09 | 9.27 | 9.29 | 9.21 | 9.26 | -0.11% | 2.13 | 0.51% |
| 2026-01-08 | 9.22 | 9.27 | 9.20 | 9.27 | +0.43% | 1.73 | 0.42% |
| 2026-01-07 | 9.29 | 9.32 | 9.22 | 9.23 | -0.75% | 2.28 | 0.55% |
| 2026-01-06 | 9.21 | 9.30 | 9.19 | 9.30 | +0.98% | 2.62 | 0.63% |
| 2026-01-05 | 9.23 | 9.23 | 9.17 | 9.21 | -0.11% | 1.71 | 0.41% |
| 2025-12-31 | 9.26 | 9.27 | 9.15 | 9.22 | -0.43% | 1.85 | 0.45% |
| 2025-12-30 | 9.20 | 9.33 | 9.19 | 9.26 | +0.65% | 2.65 | 0.64% |
| 2025-12-29 | 9.14 | 9.27 | 9.10 | 9.20 | +0.77% | 2.71 | 0.66% |
| 2025-12-26 | 9.13 | 9.16 | 9.09 | 9.13 | 0.00% | 1.56 | 0.38% |
| 2025-12-25 | 9.11 | 9.15 | 9.11 | 9.13 | +0.33% | 1.30 | 0.32% |
| 2025-12-24 | 9.12 | 9.15 | 9.07 | 9.10 | -0.33% | 1.45 | 0.35% |
| 2025-12-23 | 9.18 | 9.22 | 9.12 | 9.13 | -0.54% | 1.38 | 0.33% |
| 2025-12-22 | 9.21 | 9.24 | 9.16 | 9.18 | -0.33% | 1.78 | 0.43% |
| 2025-12-19 | 9.12 | 9.31 | 9.09 | 9.21 | +0.88% | 3.44 | 0.83% |