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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.73 | 9.75 | 9.65 | 9.65 | -0.92% | 2.54 | 0.58% |
| 2025-11-19 | 9.74 | 9.77 | 9.65 | 9.74 | +0.10% | 2.76 | 0.63% |
| 2025-11-18 | 9.82 | 9.87 | 9.71 | 9.73 | -1.32% | 2.77 | 0.63% |
| 2025-11-17 | 9.86 | 9.91 | 9.78 | 9.86 | -0.40% | 3.27 | 0.74% |
| 2025-11-14 | 9.96 | 10.06 | 9.89 | 9.90 | -0.90% | 2.84 | 0.63% |
| 2025-11-13 | 9.98 | 10.00 | 9.88 | 9.99 | +0.10% | 3.37 | 0.75% |
| 2025-11-12 | 10.04 | 10.08 | 9.93 | 9.98 | -0.70% | 3.11 | 0.69% |
| 2025-11-11 | 10.05 | 10.08 | 9.95 | 10.05 | 0.00% | 3.87 | 0.86% |
| 2025-11-10 | 9.82 | 10.05 | 9.78 | 10.05 | +2.45% | 5.60 | 1.25% |
| 2025-11-07 | 9.78 | 9.88 | 9.77 | 9.81 | +0.41% | 3.66 | 0.83% |
| 2025-11-06 | 9.78 | 9.82 | 9.74 | 9.77 | -0.10% | 2.22 | 0.51% |
| 2025-11-05 | 9.71 | 9.81 | 9.69 | 9.78 | +0.31% | 2.15 | 0.49% |
| 2025-11-04 | 9.82 | 9.84 | 9.72 | 9.75 | -1.02% | 2.66 | 0.60% |
| 2025-11-03 | 9.72 | 9.86 | 9.67 | 9.85 | +1.23% | 3.64 | 0.83% |
| 2025-10-31 | 9.67 | 9.76 | 9.65 | 9.73 | +0.62% | 2.85 | 0.65% |
| 2025-10-30 | 9.78 | 9.78 | 9.67 | 9.67 | -1.12% | 2.57 | 0.59% |
| 2025-10-29 | 9.75 | 9.78 | 9.68 | 9.78 | +0.31% | 2.20 | 0.50% |
| 2025-10-28 | 9.82 | 9.84 | 9.73 | 9.75 | -0.71% | 2.20 | 0.50% |
| 2025-10-27 | 9.70 | 9.85 | 9.66 | 9.82 | +1.34% | 3.96 | 0.90% |
| 2025-10-24 | 9.71 | 9.77 | 9.67 | 9.69 | -0.10% | 2.20 | 0.50% |