新 希 望（000876）历史行情
以下为新 希 望近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-12 | 6.860 | 6.850 | 6.950 | 6.830 | -0.020 | -0.291% | 18.62万 | 0.00亿 | 0.000% |
| 2026-10-09 | 6.770 | 6.870 | 6.890 | 6.750 | 0.100 | 1.477% | 21.77万 | 0.00亿 | 0.000% |
| 2026-10-08 | 6.890 | 6.770 | 6.940 | 6.730 | -0.150 | -2.168% | 27.63万 | 0.00亿 | 0.000% |
| 2026-10-07 | 6.860 | 6.920 | 6.930 | 6.810 | 0.030 | 0.435% | 1,899.45万 | 1.31亿 | 0.422% |
| 2026-10-06 | 6.860 | 6.920 | 6.930 | 6.810 | 0.030 | 0.435% | 1,899.45万 | 1.31亿 | 0.422% |
| 2026-10-05 | 6.860 | 6.920 | 6.930 | 6.810 | 0.030 | 0.435% | 1,899.45万 | 1.31亿 | 0.422% |
| 2026-10-02 | 6.860 | 6.920 | 6.930 | 6.810 | 0.030 | 0.435% | 1,899.45万 | 1.31亿 | 0.422% |
| 2026-10-01 | 6.860 | 6.920 | 6.930 | 6.810 | 0.030 | 0.435% | 1,899.45万 | 1.31亿 | 0.422% |
| 2026-09-30 | 6.860 | 6.920 | 6.930 | 6.810 | 0.030 | 0.435% | 18.99万 | 0.00亿 | 0.000% |
| 2026-09-29 | 6.820 | 6.890 | 6.910 | 6.790 | 0.070 | 1.026% | 23.67万 | 0.00亿 | 0.000% |
| 2026-09-28 | 6.860 | 6.820 | 6.900 | 6.720 | -0.100 | -1.445% | 37.15万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.000 | 6.920 | 7.040 | 6.910 | -0.110 | -1.565% | 2,767.13万 | 1.92亿 | 0.615% |
| 2026-09-24 | 7.000 | 6.920 | 7.040 | 6.910 | -0.110 | -1.565% | 27.67万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.200 | 7.030 | 7.200 | 7.020 | -0.190 | -2.632% | 42.99万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.230 | 7.220 | 7.280 | 7.150 | -0.060 | -0.824% | 36.25万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.190 | 7.280 | 7.300 | 7.120 | 0.120 | 1.676% | 42.89万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.150 | 7.160 | 7.230 | 7.130 | -0.050 | -0.693% | 44.92万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.160 | 7.210 | 7.250 | 7.120 | 0.010 | 0.139% | 34.29万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.280 | 7.200 | 7.290 | 7.120 | -0.100 | -1.370% | 41.50万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.370 | 7.300 | 7.440 | 7.280 | -0.080 | -1.084% | 36.19万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.450 | 7.380 | 7.490 | 7.280 | -0.140 | -1.862% | 48.94万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.550 | 7.520 | 7.600 | 7.430 | -0.090 | -1.183% | 55.85万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.820 | 7.610 | 7.860 | 7.590 | -0.300 | -3.793% | 76.24万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.770 | 7.910 | 8.020 | 7.710 | 0.090 | 1.151% | 108.59万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.820 | 7.820 | 7.890 | 7.700 | 0.000 | 0.000% | 103.52万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.890 | 7.820 | 7.890 | 7.660 | 0.120 | 1.558% | 161.63万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.000 | 7.700 | 7.700 | 6.980 | 0.700 | 10.000% | 180.84万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.070 | 7.000 | 7.100 | 6.950 | -0.060 | -0.850% | 27.99万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.200 | 7.060 | 7.230 | 7.060 | -0.150 | -2.080% | 35.92万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.140 | 7.210 | 7.290 | 7.100 | 0.110 | 1.549% | 46.86万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.170 | 7.100 | 7.210 | 7.070 | -0.070 | -0.976% | 39.86万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.040 | 7.170 | 7.190 | 7.010 | 0.100 | 1.414% | 41.26万 | 0.00亿 | 0.000% |
| 2026-08-27 | 6.990 | 7.070 | 7.090 | 6.960 | 0.060 | 0.856% | 27.76万 | 0.00亿 | 0.000% |
| 2026-08-26 | 6.990 | 7.010 | 7.100 | 6.990 | -0.020 | -0.284% | 25.97万 | 0.00亿 | 0.000% |
| 2026-08-25 | 6.840 | 7.030 | 7.050 | 6.840 | 0.170 | 2.478% | 37.44万 | 0.00亿 | 0.000% |
| 2026-08-24 | 6.850 | 6.860 | 6.890 | 6.780 | -0.040 | -0.580% | 26.00万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.000 | 6.900 | 7.000 | 6.840 | -0.130 | -1.849% | 31.40万 | 0.00亿 | 0.000% |
| 2026-08-20 | 6.950 | 7.030 | 7.050 | 6.880 | 0.080 | 1.151% | 33.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.130 | 6.950 | 7.170 | 6.910 | -0.240 | -3.338% | 52.93万 | 0.00亿 | 0.000% |
| 2026-08-18 | 6.940 | 7.190 | 7.200 | 6.930 | 0.260 | 3.752% | 76.13万 | 0.00亿 | 0.000% |
| 2026-08-17 | 6.860 | 6.930 | 6.970 | 6.810 | 0.100 | 1.464% | 28.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 6.950 | 6.830 | 6.960 | 6.770 | -0.140 | -2.009% | 38.59万 | 0.00亿 | 0.000% |
| 2026-08-13 | 6.980 | 6.970 | 7.020 | 6.900 | -0.030 | -0.429% | 28.09万 | 0.00亿 | 0.000% |
| 2026-08-12 | 6.990 | 7.000 | 7.020 | 6.930 | -0.010 | -0.143% | 28.27万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.110 | 7.010 | 7.150 | 7.000 | -0.140 | -1.958% | 34.31万 | 0.00亿 | 0.000% |
| 2026-08-10 | 6.920 | 7.150 | 7.150 | 6.910 | 0.230 | 3.324% | 53.69万 | 0.00亿 | 0.000% |
| 2026-08-07 | 6.920 | 6.920 | 6.960 | 6.860 | -0.030 | -0.432% | 22.74万 | 0.00亿 | 0.000% |
| 2026-08-06 | 6.980 | 6.950 | 7.010 | 6.860 | -0.020 | -0.287% | 26.92万 | 0.00亿 | 0.000% |
| 2026-08-05 | 6.910 | 6.970 | 7.000 | 6.820 | 0.050 | 0.723% | 34.10万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.050 | 6.920 | 7.110 | 6.900 | -0.140 | -1.983% | 37.04万 | 0.00亿 | 0.000% |
| 2026-08-03 | 6.990 | 7.060 | 7.110 | 6.980 | 0.060 | 0.857% | 29.48万 | 0.00亿 | 0.000% |
| 2026-07-31 | 6.860 | 7.000 | 7.010 | 6.860 | 0.000 | 0.000% | 29.30万 | 0.00亿 | 0.000% |
| 2026-07-30 | 6.890 | 7.000 | 7.100 | 6.870 | 0.100 | 1.449% | 37.10万 | 0.00亿 | 0.000% |
| 2026-07-29 | 6.840 | 6.900 | 6.960 | 6.830 | 0.040 | 0.583% | 27.35万 | 0.00亿 | 0.000% |
| 2026-07-28 | 6.800 | 6.860 | 6.900 | 6.780 | 0.030 | 0.439% | 17.84万 | 0.00亿 | 0.000% |
| 2026-07-27 | 6.700 | 6.830 | 6.880 | 6.680 | 0.110 | 1.637% | 23.15万 | 0.00亿 | 0.000% |
| 2026-07-24 | 6.960 | 6.720 | 7.030 | 6.710 | -0.260 | -3.725% | 32.16万 | 0.00亿 | 0.000% |
| 2026-07-23 | 6.950 | 6.980 | 7.010 | 6.860 | -0.010 | -0.143% | 24.14万 | 0.00亿 | 0.000% |
| 2026-07-22 | 6.870 | 6.990 | 6.990 | 6.800 | 0.040 | 0.576% | 37.21万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.100 | 6.950 | 7.150 | 6.910 | -0.180 | -2.525% | 47.62万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.050 | 7.130 | 7.150 | 6.930 | 0.050 | 0.706% | 42.53万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.240 | 7.080 | 7.340 | 7.010 | -0.220 | -3.014% | 51.23万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.130 | 7.300 | 7.350 | 7.080 | 0.150 | 2.098% | 59.81万 | 0.00亿 | 0.000% |
| 2026-07-15 | 6.940 | 7.150 | 7.240 | 6.900 | 0.150 | 2.143% | 49.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 6.970 | 7.000 | 7.050 | 6.880 | -0.040 | -0.568% | 37.24万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.060 | 7.040 | 7.220 | 6.980 | -0.100 | -1.401% | 47.64万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.020 | 7.140 | 7.220 | 6.840 | 0.080 | 1.133% | 59.90万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.000 | 7.060 | 7.170 | 6.880 | -0.010 | -0.141% | 50.44万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.300 | 7.070 | 7.350 | 7.020 | -0.350 | -4.717% | 64.81万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.160 | 7.420 | 7.470 | 7.100 | 0.130 | 1.783% | 89.73万 | 0.00亿 | 0.000% |
| 2026-07-06 | 6.860 | 7.290 | 7.380 | 6.830 | 0.510 | 7.522% | 110.58万 | 0.00亿 | 0.000% |
| 2026-07-03 | 6.880 | 6.780 | 7.000 | 6.680 | -0.080 | -1.166% | 68.51万 | 0.00亿 | 0.000% |
| 2026-07-02 | 6.960 | 6.860 | 7.100 | 6.730 | -0.040 | -0.580% | 111.74万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.340 | 6.900 | 6.900 | 6.250 | 0.630 | 10.048% | 82.12万 | 0.00亿 | 0.000% |
| 2026-06-30 | 6.350 | 6.270 | 6.500 | 6.240 | -0.170 | -2.640% | 55.67万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.070 | 6.440 | 6.580 | 6.050 | 0.360 | 5.921% | 87.85万 | 0.00亿 | 0.000% |
| 2026-06-26 | 5.960 | 6.080 | 6.300 | 5.890 | 0.120 | 2.013% | 73.19万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.920 | 5.960 | 6.000 | 5.820 | 0.010 | 0.168% | 35.12万 | 0.00亿 | 0.000% |
| 2026-06-24 | 6.190 | 5.950 | 6.190 | 5.900 | -0.240 | -3.877% | 43.60万 | 0.00亿 | 0.000% |
| 2026-06-23 | 6.220 | 6.190 | 6.380 | 6.160 | -0.020 | -0.322% | 37.73万 | 0.00亿 | 0.000% |
| 2026-06-22 | 6.190 | 6.210 | 6.230 | 6.060 | 0.010 | 0.161% | 36.05万 | 0.00亿 | 0.000% |
| 2026-06-18 | 6.290 | 6.200 | 6.320 | 6.200 | -0.120 | -1.899% | 41.49万 | 0.00亿 | 0.000% |
| 2026-06-17 | 6.520 | 6.320 | 6.520 | 6.290 | -0.200 | -3.067% | 42.84万 | 0.00亿 | 0.000% |
| 2026-06-16 | 6.550 | 6.520 | 6.580 | 6.430 | -0.060 | -0.912% | 35.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 6.530 | 6.580 | 6.620 | 6.380 | 0.040 | 0.612% | 70.06万 | 0.00亿 | 0.000% |
| 2026-06-12 | 6.620 | 6.540 | 6.640 | 6.360 | -0.070 | -1.059% | 92.64万 | 0.00亿 | 0.000% |
| 2026-06-11 | 6.830 | 6.610 | 6.890 | 6.590 | -0.260 | -3.785% | 53.04万 | 0.00亿 | 0.000% |
| 2026-06-10 | 6.880 | 6.870 | 6.950 | 6.730 | -0.050 | -0.723% | 32.92万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.130 | 6.920 | 7.170 | 6.880 | -0.200 | -2.809% | 38.72万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.250 | 7.120 | 7.390 | 7.070 | -0.200 | -2.732% | 26.90万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.310 | 7.320 | 7.380 | 7.180 | 0.000 | 0.000% | 23.77万 | 0.00亿 | 0.000% |
| 2026-06-04 | 7.600 | 7.320 | 7.670 | 7.310 | -0.280 | -3.684% | 30.52万 | 0.00亿 | 0.000% |
| 2026-06-03 | 7.800 | 7.600 | 7.820 | 7.600 | -0.200 | -2.564% | 26.97万 | 0.00亿 | 0.000% |
| 2026-06-02 | 7.930 | 7.800 | 7.940 | 7.780 | -0.140 | -1.763% | 16.15万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.820 | 7.940 | 7.960 | 7.760 | 0.050 | 0.634% | 17.42万 | 0.00亿 | 0.000% |
| 2026-05-29 | 7.800 | 7.890 | 7.890 | 7.760 | 0.090 | 1.154% | 20.34万 | 0.00亿 | 0.000% |
| 2026-05-28 | 7.950 | 7.800 | 7.960 | 7.800 | -0.150 | -1.887% | 18.56万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.000 | 7.950 | 8.010 | 7.830 | -0.060 | -0.749% | 24.57万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.050 | 8.010 | 8.050 | 7.950 | -0.050 | -0.620% | 23.22万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.110 | 8.060 | 8.140 | 8.050 | -0.050 | -0.617% | 21.57万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.170 | 8.110 | 8.200 | 8.100 | -0.040 | -0.491% | 18.12万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.220 | 8.150 | 8.270 | 8.140 | -0.070 | -0.852% | 18.42万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.300 | 8.220 | 8.340 | 8.210 | -0.120 | -1.439% | 17.07万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.260 | 8.340 | 8.370 | 8.220 | 0.100 | 1.214% | 19.16万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.300 | 8.240 | 8.350 | 8.200 | -0.130 | -1.553% | 21.86万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.490 | 8.370 | 8.500 | 8.350 | -0.180 | -2.105% | 28.28万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.460 | 8.550 | 8.620 | 8.420 | 0.080 | 0.945% | 31.30万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.600 | 8.470 | 8.600 | 8.450 | -0.150 | -1.740% | 30.77万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.730 | 8.620 | 8.730 | 8.580 | -0.100 | -1.147% | 27.61万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.700 | 8.720 | 8.790 | 8.610 | 0.000 | 0.000% | 33.97万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.780 | 8.720 | 8.820 | 8.700 | -0.080 | -0.909% | 23.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.710 | 8.800 | 8.850 | 8.600 | 0.070 | 0.802% | 50.73万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.730 | 8.730 | 8.760 | 8.650 | 0.000 | 0.000% | 30.28万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.650 | 8.730 | 8.790 | 8.620 | 0.010 | 0.115% | 29.84万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.640 | 8.720 | 8.890 | 8.610 | 0.050 | 0.577% | 43.79万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.490 | 8.670 | 8.760 | 8.450 | 0.160 | 1.880% | 38.53万 | 0.00亿 | 0.000% |
| 2026-04-27 | 8.590 | 8.510 | 8.600 | 8.470 | -0.070 | -0.816% | 18.78万 | 0.00亿 | 0.000% |
| 2026-04-24 | 8.600 | 8.580 | 8.640 | 8.540 | -0.100 | -1.152% | 22.15万 | 0.00亿 | 0.000% |
| 2026-04-23 | 8.600 | 8.680 | 8.750 | 8.510 | 0.000 | 0.000% | 31.92万 | 0.00亿 | 0.000% |
| 2026-04-22 | 8.770 | 8.680 | 8.900 | 8.650 | -0.080 | -0.913% | 39.71万 | 0.00亿 | 0.000% |
| 2026-04-21 | 8.790 | 8.760 | 8.870 | 8.740 | -0.050 | -0.568% | 24.46万 | 0.00亿 | 0.000% |
| 2026-04-20 | 8.810 | 8.810 | 8.900 | 8.720 | 0.010 | 0.114% | 32.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 8.880 | 8.800 | 8.900 | 8.780 | -0.110 | -1.235% | 32.17万 | 0.00亿 | 0.000% |
| 2026-04-16 | 8.980 | 8.910 | 9.000 | 8.790 | 0.000 | 0.000% | 47.47万 | 0.00亿 | 0.000% |
| 2026-04-15 | 8.890 | 8.910 | 8.970 | 8.770 | 0.000 | 0.000% | 57.14万 | 0.00亿 | 0.000% |
| 2026-04-14 | 8.550 | 8.930 | 8.960 | 8.460 | 0.380 | 4.444% | 90.92万 | 0.00亿 | 0.000% |
| 2026-04-13 | 8.400 | 8.550 | 8.700 | 8.390 | 0.000 | 0.000% | 44.99万 | 0.00亿 | 0.000% |
| 2026-04-10 | 8.380 | 8.380 | 8.410 | 8.350 | 0.000 | 0.000% | 19.22万 | 0.00亿 | 0.000% |
| 2026-04-09 | 8.380 | 8.350 | 8.420 | 8.320 | 0.000 | 0.000% | 19.40万 | 0.00亿 | 0.000% |
| 2026-04-08 | 8.380 | 8.440 | 8.440 | 8.290 | 0.000 | 0.000% | 28.97万 | 0.00亿 | 0.000% |
| 2026-04-07 | 8.240 | 8.370 | 8.430 | 8.170 | 0.000 | 0.000% | 22.89万 | 0.00亿 | 0.000% |
| 2026-04-03 | 8.310 | 8.240 | 8.360 | 8.200 | 0.000 | 0.000% | 21.60万 | 0.00亿 | 0.000% |
| 2026-04-02 | 8.260 | 8.340 | 8.430 | 8.240 | 0.000 | 0.000% | 35.03万 | 0.00亿 | 0.000% |
| 2026-04-01 | 8.260 | 8.230 | 8.290 | 8.180 | 0.000 | 0.000% | 15.91万 | 0.00亿 | 0.000% |