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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 9.65 | 9.72 | 9.61 | 9.70 | +0.41% | 2.18 | 0.50% |
| 2025-10-22 | 9.70 | 9.78 | 9.66 | 9.66 | -0.62% | 2.36 | 0.54% |
| 2025-10-21 | 9.64 | 9.74 | 9.62 | 9.72 | +0.93% | 2.66 | 0.61% |
| 2025-10-20 | 9.71 | 9.72 | 9.61 | 9.63 | -0.52% | 2.67 | 0.61% |
| 2025-10-17 | 9.73 | 9.81 | 9.64 | 9.68 | -0.82% | 2.95 | 0.67% |
| 2025-10-16 | 9.84 | 9.87 | 9.74 | 9.76 | -0.81% | 2.84 | 0.64% |
| 2025-10-15 | 9.89 | 9.90 | 9.78 | 9.84 | -0.61% | 3.28 | 0.74% |
| 2025-10-14 | 9.85 | 9.99 | 9.82 | 9.90 | +0.51% | 4.67 | 1.05% |
| 2025-10-13 | 9.85 | 9.92 | 9.76 | 9.85 | -0.81% | 3.84 | 0.87% |
| 2025-10-10 | 9.90 | 9.97 | 9.84 | 9.93 | +0.20% | 4.00 | 0.90% |
| 2025-10-09 | 9.81 | 9.92 | 9.69 | 9.91 | +1.12% | 3.96 | 0.90% |
| 2025-09-30 | 9.80 | 9.84 | 9.74 | 9.80 | -0.41% | 2.99 | 0.68% |
| 2025-09-29 | 9.70 | 9.84 | 9.57 | 9.84 | +1.03% | 5.12 | 1.17% |
| 2025-09-26 | 9.76 | 9.83 | 9.72 | 9.74 | -0.41% | 3.25 | 0.74% |
| 2025-09-25 | 9.88 | 9.89 | 9.74 | 9.78 | -1.21% | 4.43 | 1.01% |
| 2025-09-24 | 9.79 | 9.90 | 9.77 | 9.90 | +0.71% | 3.13 | 0.71% |
| 2025-09-23 | 9.90 | 9.98 | 9.71 | 9.83 | -0.81% | 4.51 | 1.02% |
| 2025-09-22 | 9.87 | 9.94 | 9.81 | 9.91 | -0.20% | 3.42 | 0.77% |
| 2025-09-19 | 9.96 | 10.01 | 9.89 | 9.93 | -0.40% | 3.90 | 0.87% |
| 2025-09-18 | 10.14 | 10.17 | 9.92 | 9.97 | -1.68% | 5.49 | 1.22% |