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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 9.11 | 9.19 | 9.10 | 9.13 | -0.33% | 1.55 | 0.38% |
| 2025-12-17 | 9.25 | 9.30 | 9.08 | 9.16 | +1.55% | 3.11 | 0.75% |
| 2025-12-16 | 9.06 | 9.11 | 8.96 | 9.02 | -0.44% | 1.52 | 0.38% |
| 2025-12-15 | 9.04 | 9.15 | 9.03 | 9.06 | -0.22% | 1.93 | 0.47% |
| 2025-12-12 | 9.01 | 9.09 | 8.96 | 9.08 | +0.44% | 2.18 | 0.54% |
| 2025-12-11 | 8.96 | 9.11 | 8.86 | 9.04 | +1.01% | 3.88 | 0.96% |
| 2025-12-10 | 9.01 | 9.10 | 8.94 | 8.95 | -0.78% | 3.47 | 0.86% |
| 2025-12-09 | 9.22 | 9.25 | 8.99 | 9.02 | -2.28% | 3.63 | 0.89% |
| 2025-12-08 | 9.34 | 9.35 | 9.21 | 9.23 | -0.65% | 2.52 | 0.61% |
| 2025-12-05 | 9.24 | 9.30 | 9.20 | 9.29 | +0.54% | 1.71 | 0.41% |
| 2025-12-04 | 9.30 | 9.34 | 9.22 | 9.24 | -1.07% | 1.68 | 0.40% |
| 2025-12-03 | 9.40 | 9.43 | 9.30 | 9.34 | -0.64% | 1.53 | 0.36% |
| 2025-12-02 | 9.48 | 9.48 | 9.39 | 9.40 | -0.74% | 1.39 | 0.33% |
| 2025-12-01 | 9.42 | 9.48 | 9.38 | 9.47 | +0.64% | 1.59 | 0.37% |
| 2025-11-28 | 9.35 | 9.41 | 9.29 | 9.41 | +0.43% | 1.63 | 0.39% |
| 2025-11-27 | 9.42 | 9.44 | 9.35 | 9.37 | -0.43% | 1.83 | 0.43% |
| 2025-11-26 | 9.43 | 9.48 | 9.41 | 9.41 | -0.42% | 1.29 | 0.30% |
| 2025-11-25 | 9.43 | 9.47 | 9.37 | 9.45 | +0.21% | 1.63 | 0.38% |
| 2025-11-24 | 9.37 | 9.51 | 9.37 | 9.43 | +0.75% | 2.02 | 0.48% |
| 2025-11-21 | 9.58 | 9.66 | 9.35 | 9.36 | -3.01% | 4.40 | 1.03% |