新 希 望(000876)股票行情
新 希 望(000876)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 8.25 | 8.14 | -0.11 | -1.33% | 8.12 | 8.27 | 187307 | 15326.56 | 0.42% |
| 2026-03-25 | 8.21 | 8.25 | 0.04 | 0.49% | 8.17 | 8.28 | 202717 | 16691.43 | 0.45% |
| 2026-03-24 | 8.18 | 8.21 | 0.09 | 1.11% | 8.07 | 8.23 | 236108 | 19251.22 | 0.52% |
| 2026-03-23 | 8.37 | 8.12 | -0.35 | -4.13% | 8.08 | 8.38 | 435709 | 35779.58 | 0.97% |
| 2026-03-20 | 8.64 | 8.47 | -0.17 | -1.97% | 8.44 | 8.68 | 421219 | 35959.43 | 0.94% |
| 2026-03-19 | 8.67 | 8.64 | -0.06 | -0.69% | 8.61 | 8.75 | 271861 | 23541.97 | 0.60% |
| 2026-03-18 | 8.79 | 8.70 | -0.09 | -1.02% | 8.65 | 8.82 | 327504 | 28482.30 | 0.73% |
| 2026-03-17 | 8.83 | 8.79 | -0.08 | -0.90% | 8.78 | 8.95 | 381247 | 33807.74 | 0.85% |
| 2026-03-16 | 8.89 | 8.87 | 0.00 | 0.00% | 8.84 | 9.04 | 438860 | 39159.72 | 0.98% |
| 2026-03-13 | 8.93 | 8.87 | -0.07 | -0.78% | 8.86 | 8.97 | 382462 | 34089.28 | 0.85% |
| 2026-03-12 | 8.91 | 8.94 | 0.03 | 0.34% | 8.83 | 8.96 | 408539 | 36412.07 | 0.91% |
| 2026-03-11 | 8.83 | 8.91 | 0.07 | 0.79% | 8.77 | 8.92 | 353572 | 31320.50 | 0.79% |
| 2026-03-10 | 8.79 | 8.84 | 0.02 | 0.23% | 8.71 | 8.87 | 327626 | 28859.08 | 0.73% |
| 2026-03-09 | 8.87 | 8.82 | -0.05 | -0.56% | 8.80 | 9.00 | 558416 | 49664.36 | 1.24% |
| 2026-03-06 | 8.68 | 8.87 | 0.15 | 1.72% | 8.64 | 8.89 | 480013 | 42260.79 | 1.07% |
| 2026-03-05 | 8.78 | 8.72 | -0.08 | -0.91% | 8.67 | 8.78 | 326836 | 28454.17 | 0.73% |
| 2026-03-04 | 8.72 | 8.80 | 0.09 | 1.03% | 8.66 | 8.82 | 489871 | 42957.57 | 1.09% |
| 2026-03-03 | 8.66 | 8.71 | 0.03 | 0.35% | 8.64 | 8.83 | 516556 | 45195.13 | 1.15% |
| 2026-03-02 | 8.66 | 8.68 | -0.03 | -0.34% | 8.61 | 8.75 | 295903 | 25644.50 | 0.66% |
| 2026-02-27 | 8.63 | 8.71 | 0.08 | 0.93% | 8.62 | 8.71 | 249366 | 21648.14 | 0.55% |
| 2026-02-26 | 8.69 | 8.63 | -0.03 | -0.35% | 8.61 | 8.72 | 199067 | 17222.22 | 0.44% |
| 2026-02-25 | 8.62 | 8.66 | 0.04 | 0.46% | 8.61 | 8.70 | 272243 | 23595.53 | 0.60% |
| 2026-02-24 | 8.58 | 8.62 | 0.04 | 0.47% | 8.58 | 8.62 | 151118 | 12993.93 | 0.34% |
| 2026-02-13 | 8.61 | 8.58 | -0.02 | -0.23% | 8.56 | 8.65 | 175298 | 15063.43 | 0.39% |
| 2026-02-12 | 8.66 | 8.60 | -0.08 | -0.92% | 8.60 | 8.67 | 207265 | 17859.07 | 0.46% |
| 2026-02-11 | 8.68 | 8.68 | 0.01 | 0.12% | 8.64 | 8.72 | 208218 | 18063.08 | 0.46% |
| 2026-02-10 | 8.72 | 8.67 | -0.03 | -0.34% | 8.65 | 8.72 | 181734 | 15764.57 | 0.40% |
| 2026-02-09 | 8.71 | 8.70 | 0.01 | 0.12% | 8.68 | 8.73 | 209973 | 18272.64 | 0.47% |
| 2026-02-06 | 8.70 | 8.69 | -0.02 | -0.23% | 8.65 | 8.75 | 212194 | 18456.21 | 0.47% |
| 2026-02-05 | 8.74 | 8.71 | -0.03 | -0.34% | 8.68 | 8.78 | 232654 | 20285.62 | 0.52% |
| 2026-02-04 | 8.69 | 8.74 | 0.07 | 0.81% | 8.64 | 8.75 | 277056 | 24111.64 | 0.62% |
| 2026-02-03 | 8.66 | 8.67 | 0.00 | 0.00% | 8.58 | 8.71 | 344495 | 29713.51 | 0.77% |
| 2026-02-02 | 8.72 | 8.67 | -0.37 | -4.09% | 8.57 | 8.81 | 658411 | 57309.85 | 1.46% |
| 2026-01-30 | 8.94 | 9.04 | 0.06 | 0.67% | 8.89 | 9.20 | 747962 | 67937.89 | 1.66% |
| 2026-01-29 | 8.88 | 8.98 | 0.11 | 1.24% | 8.85 | 9.00 | 550867 | 49195.02 | 1.22% |
| 2026-01-28 | 8.73 | 8.87 | 0.12 | 1.37% | 8.71 | 8.92 | 593104 | 52335.04 | 1.32% |
| 2026-01-27 | 8.88 | 8.75 | -0.17 | -1.91% | 8.71 | 8.88 | 539211 | 47283.14 | 1.20% |
| 2026-01-26 | 8.69 | 8.92 | 0.24 | 2.76% | 8.56 | 8.93 | 1087327 | 95099.20 | 2.42% |
| 2026-01-23 | 8.72 | 8.68 | -0.07 | -0.80% | 8.65 | 8.78 | 801271 | 69699.23 | 1.78% |
| 2026-01-22 | 8.84 | 8.75 | -0.08 | -0.91% | 8.73 | 8.87 | 543514 | 47708.02 | 1.21% |
| 2026-01-21 | 8.89 | 8.83 | -0.09 | -1.01% | 8.82 | 8.92 | 307164 | 27195.00 | 0.68% |
| 2026-01-20 | 8.88 | 8.92 | 0.03 | 0.34% | 8.86 | 8.94 | 258244 | 23004.28 | 0.57% |
| 2026-01-19 | 8.85 | 8.89 | 0.05 | 0.57% | 8.84 | 8.90 | 270782 | 24026.77 | 0.60% |
| 2026-01-16 | 9.00 | 8.84 | -0.14 | -1.56% | 8.81 | 9.01 | 484281 | 43045.23 | 1.08% |
| 2026-01-15 | 8.96 | 8.98 | 0.01 | 0.11% | 8.96 | 9.02 | 326716 | 29355.25 | 0.73% |
| 2026-01-14 | 9.15 | 8.97 | -0.18 | -1.97% | 8.93 | 9.21 | 699971 | 63504.57 | 1.56% |
| 2026-01-13 | 9.27 | 9.15 | -0.13 | -1.40% | 9.14 | 9.27 | 403584 | 37163.36 | 0.90% |
| 2026-01-12 | 9.26 | 9.28 | 0.02 | 0.22% | 9.22 | 9.28 | 315920 | 29208.50 | 0.70% |
| 2026-01-09 | 9.27 | 9.26 | -0.01 | -0.11% | 9.21 | 9.29 | 230326 | 21300.09 | 0.51% |
| 2026-01-08 | 9.22 | 9.27 | 0.04 | 0.43% | 9.20 | 9.27 | 187222 | 17298.88 | 0.42% |
| 2026-01-07 | 9.29 | 9.23 | -0.07 | -0.75% | 9.22 | 9.32 | 246008 | 22823.07 | 0.55% |
| 2026-01-06 | 9.21 | 9.30 | 0.09 | 0.98% | 9.19 | 9.30 | 283164 | 26215.62 | 0.63% |
| 2026-01-05 | 9.23 | 9.21 | -0.01 | -0.11% | 9.17 | 9.23 | 186082 | 17107.87 | 0.41% |
| 2025-12-31 | 9.26 | 9.22 | -0.04 | -0.43% | 9.15 | 9.27 | 200919 | 18489.12 | 0.45% |
| 2025-12-30 | 9.20 | 9.26 | 0.06 | 0.65% | 9.19 | 9.33 | 286359 | 26512.95 | 0.64% |
| 2025-12-29 | 9.14 | 9.20 | 0.07 | 0.77% | 9.10 | 9.27 | 294756 | 27147.69 | 0.66% |
| 2025-12-26 | 9.13 | 9.13 | 0.00 | 0.00% | 9.09 | 9.16 | 171556 | 15646.52 | 0.38% |
| 2025-12-25 | 9.11 | 9.13 | 0.03 | 0.33% | 9.11 | 9.15 | 142075 | 12970.80 | 0.32% |
| 2025-12-24 | 9.12 | 9.10 | -0.03 | -0.33% | 9.07 | 9.15 | 158621 | 14451.91 | 0.35% |
| 2025-12-23 | 9.18 | 9.13 | -0.05 | -0.54% | 9.12 | 9.22 | 150219 | 13750.92 | 0.33% |
| 2025-12-22 | 9.21 | 9.18 | -0.03 | -0.33% | 9.16 | 9.24 | 193041 | 17752.53 | 0.43% |
| 2025-12-19 | 9.12 | 9.21 | 0.08 | 0.88% | 9.09 | 9.31 | 373670 | 34434.91 | 0.83% |
| 2025-12-18 | 9.11 | 9.13 | -0.03 | -0.33% | 9.10 | 9.19 | 169482 | 15497.31 | 0.38% |
| 2025-12-17 | 9.25 | 9.16 | 0.14 | 1.55% | 9.08 | 9.30 | 339115 | 31080.74 | 0.75% |
| 2025-12-16 | 9.06 | 9.02 | -0.04 | -0.44% | 8.96 | 9.11 | 168820 | 15240.37 | 0.38% |
| 2025-12-15 | 9.04 | 9.06 | -0.02 | -0.22% | 9.03 | 9.15 | 211853 | 19282.33 | 0.47% |
| 2025-12-12 | 9.01 | 9.08 | 0.04 | 0.44% | 8.96 | 9.09 | 241763 | 21845.26 | 0.54% |
| 2025-12-11 | 8.96 | 9.04 | 0.09 | 1.01% | 8.86 | 9.11 | 432782 | 38812.90 | 0.96% |
| 2025-12-10 | 9.01 | 8.95 | -0.07 | -0.78% | 8.94 | 9.10 | 385654 | 34698.78 | 0.86% |
| 2025-12-09 | 9.22 | 9.02 | -0.21 | -2.28% | 8.99 | 9.25 | 398474 | 36341.81 | 0.89% |
| 2025-12-08 | 9.34 | 9.23 | -0.06 | -0.65% | 9.21 | 9.35 | 272574 | 25248.92 | 0.61% |
| 2025-12-05 | 9.24 | 9.29 | 0.05 | 0.54% | 9.20 | 9.30 | 185545 | 17139.48 | 0.41% |
| 2025-12-04 | 9.30 | 9.24 | -0.10 | -1.07% | 9.22 | 9.34 | 181801 | 16844.96 | 0.40% |
| 2025-12-03 | 9.40 | 9.34 | -0.06 | -0.64% | 9.30 | 9.43 | 163854 | 15332.56 | 0.36% |
| 2025-12-02 | 9.48 | 9.40 | -0.07 | -0.74% | 9.39 | 9.48 | 148085 | 13940.75 | 0.33% |
| 2025-12-01 | 9.42 | 9.47 | 0.06 | 0.64% | 9.38 | 9.48 | 168429 | 15916.55 | 0.37% |
| 2025-11-28 | 9.35 | 9.41 | 0.04 | 0.43% | 9.29 | 9.41 | 174901 | 16348.98 | 0.39% |
| 2025-11-27 | 9.42 | 9.37 | -0.04 | -0.43% | 9.35 | 9.44 | 194444 | 18258.78 | 0.43% |
| 2025-11-26 | 9.43 | 9.41 | -0.04 | -0.42% | 9.41 | 9.48 | 137190 | 12949.04 | 0.30% |
| 2025-11-25 | 9.43 | 9.45 | 0.02 | 0.21% | 9.37 | 9.47 | 172444 | 16274.57 | 0.38% |
深证大盘股票行情在线 K线走势图
新 希 望(000876)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
