新 希 望(000876)股票信息
| 股票代码 | 000876 |
| 股票名称 | 新 希 望 |
| 最新价/元 | 10.41 |
| 涨跌额/元 | 0.82 |
| 涨跌幅/% | 8.55 |
| 买入/元 | 10.41 |
| 卖出/元 | 10.42 |
| 昨收/元 | 9.59 |
| 今开/元 | 9.89 |
| 最高/元 | 10.47 |
| 最低/元 | 9.74 |
| 成交量/手 | 880562.33 |
| 成交额/万 | 89109.00 |
| 股净值/元 | 260.25 |
| 市净率 | 2.36 |
| 总市值/万 | 4732154.09 |
| 流通值/万 | 4696148.34 |
| 换手率/% | 1.95 |
| 入市日期 | 1998-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:15 |
新 希 望(000876)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 9.89 | 10.41 | 0.82 | 8.55 | 880562.33 | 89109.00 | 1.95 |
| 2024-09-27 | 9.24 | 9.59 | 0.47 | 5.15 | 491535.79 | 46567.79 | 1.09 |
| 2024-09-26 | 8.65 | 9.12 | 0.49 | 5.68 | 310416.48 | 27472.87 | 0.69 |
| 2024-09-25 | 8.65 | 8.63 | 0.04 | 0.47 | 255428.36 | 22255.96 | 0.57 |
| 2024-09-24 | 8.30 | 8.59 | 0.35 | 4.25 | 235717.94 | 19908.59 | 0.52 |
| 2024-09-23 | 8.20 | 8.24 | -0.04 | -0.48 | 90521.76 | 7473.63 | 0.20 |
| 2024-09-20 | 8.44 | 8.28 | -0.15 | -1.78 | 207839.61 | 17146.83 | 0.46 |
| 2024-09-19 | 8.34 | 8.43 | 0.16 | 1.94 | 172046.37 | 14530.40 | 0.38 |
| 2024-09-18 | 8.43 | 8.27 | -0.15 | -1.78 | 154474.12 | 12734.98 | 0.34 |
| 2024-09-13 | 8.42 | 8.42 | 0.00 | 0.00 | 94403.94 | 7983.64 | 0.21 |
| 2024-09-12 | 8.51 | 8.42 | -0.11 | -1.29 | 82279.60 | 6989.19 | 0.18 |
| 2024-09-11 | 8.62 | 8.53 | -0.13 | -1.50 | 124988.36 | 10696.90 | 0.28 |
| 2024-09-10 | 8.76 | 8.66 | -0.06 | -0.69 | 107528.00 | 9306.65 | 0.24 |
| 2024-09-09 | 8.70 | 8.72 | -0.03 | -0.34 | 106384.81 | 9284.38 | 0.24 |
| 2024-09-06 | 8.83 | 8.75 | -0.10 | -1.13 | 82378.00 | 7242.07 | 0.18 |
| 2024-09-05 | 8.81 | 8.85 | 0.02 | 0.23 | 108082.38 | 9570.85 | 0.24 |
| 2024-09-04 | 8.89 | 8.83 | -0.11 | -1.23 | 113456.00 | 10077.96 | 0.25 |
| 2024-09-03 | 8.91 | 8.94 | 0.03 | 0.34 | 126076.51 | 11277.35 | 0.28 |
| 2024-09-02 | 9.09 | 8.91 | -0.10 | -1.11 | 215306.07 | 19554.07 | 0.48 |
| 2024-08-30 | 8.97 | 9.01 | 0.05 | 0.56 | 163089.22 | 14720.70 | 0.36 |
| 2024-08-29 | 8.88 | 8.96 | 0.07 | 0.79 | 90396.59 | 8078.85 | 0.20 |
| 2024-08-28 | 8.85 | 8.89 | -0.01 | -0.11 | 103365.70 | 9111.57 | 0.23 |
| 2024-08-27 | 9.05 | 8.90 | -0.19 | -2.09 | 130059.60 | 11625.70 | 0.29 |
| 2024-08-26 | 8.95 | 9.09 | 0.15 | 1.68 | 119705.08 | 10794.07 | 0.27 |
| 2024-08-23 | 8.96 | 8.94 | -0.06 | -0.67 | 99224.49 | 8886.44 | 0.22 |
| 2024-08-22 | 9.11 | 9.00 | -0.09 | -0.99 | 136217.22 | 12298.29 | 0.30 |
| 2024-08-21 | 9.23 | 9.09 | -0.16 | -1.73 | 122163.29 | 11212.25 | 0.27 |
| 2024-08-20 | 9.39 | 9.25 | -0.16 | -1.70 | 110444.71 | 10256.20 | 0.24 |
| 2024-08-19 | 9.41 | 9.41 | -0.05 | -0.53 | 116301.21 | 10935.22 | 0.26 |
| 2024-08-16 | 9.59 | 9.46 | -0.16 | -1.66 | 147386.00 | 13998.44 | 0.33 |
| 2024-08-15 | 9.59 | 9.62 | 0.03 | 0.31 | 151328.35 | 14617.13 | 0.34 |
| 2024-08-14 | 9.73 | 9.59 | -0.15 | -1.54 | 118041.70 | 11345.83 | 0.26 |
| 2024-08-13 | 9.69 | 9.74 | 0.06 | 0.62 | 182187.47 | 17766.16 | 0.40 |
| 2024-08-12 | 9.63 | 9.68 | 0.08 | 0.83 | 171596.01 | 16699.32 | 0.38 |
| 2024-08-09 | 9.71 | 9.60 | -0.09 | -0.93 | 104572.29 | 10099.19 | 0.23 |
| 2024-08-08 | 9.58 | 9.69 | 0.11 | 1.15 | 156428.44 | 15124.01 | 0.35 |
| 2024-08-07 | 9.76 | 9.58 | -0.18 | -1.84 | 190188.25 | 18233.46 | 0.42 |
| 2024-08-06 | 9.79 | 9.76 | 0.03 | 0.31 | 220847.10 | 21538.56 | 0.49 |
| 2024-08-05 | 9.61 | 9.73 | 0.04 | 0.41 | 280592.84 | 27401.57 | 0.62 |
| 2024-08-02 | 9.53 | 9.69 | 0.13 | 1.36 | 219282.80 | 21271.12 | 0.49 |
| 2024-08-01 | 9.47 | 9.56 | 0.09 | 0.95 | 190684.80 | 18304.71 | 0.42 |
| 2024-07-31 | 9.28 | 9.47 | 0.20 | 2.16 | 148325.48 | 13927.33 | 0.33 |
| 2024-07-30 | 9.11 | 9.27 | 0.14 | 1.53 | 116986.09 | 10802.39 | 0.26 |
| 2024-07-29 | 9.24 | 9.13 | -0.11 | -1.19 | 83115.39 | 7610.61 | 0.18 |
| 2024-07-26 | 9.21 | 9.24 | 0.03 | 0.33 | 77653.50 | 7162.24 | 0.17 |
| 2024-07-25 | 9.09 | 9.21 | 0.10 | 1.10 | 105162.46 | 9658.50 | 0.23 |
| 2024-07-24 | 9.27 | 9.11 | -0.19 | -2.04 | 136631.83 | 12524.64 | 0.30 |
| 2024-07-23 | 9.55 | 9.30 | -0.28 | -2.92 | 133364.38 | 12593.55 | 0.30 |
| 2024-07-22 | 9.63 | 9.58 | -0.04 | -0.42 | 131101.46 | 12517.94 | 0.29 |
| 2024-07-19 | 9.52 | 9.62 | 0.03 | 0.31 | 170145.41 | 16246.59 | 0.38 |
| 2024-07-18 | 9.59 | 9.59 | -0.04 | -0.42 | 145059.66 | 13854.91 | 0.32 |
| 2024-07-17 | 9.51 | 9.63 | 0.08 | 0.84 | 179681.61 | 17222.96 | 0.40 |
| 2024-07-16 | 9.46 | 9.55 | 0.03 | 0.32 | 200108.01 | 19125.03 | 0.44 |
| 2024-07-15 | 9.34 | 9.52 | 0.21 | 2.26 | 258428.36 | 24530.88 | 0.57 |
| 2024-07-12 | 9.42 | 9.31 | -0.09 | -0.96 | 159385.98 | 14962.06 | 0.35 |
| 2024-07-11 | 9.32 | 9.40 | 0.13 | 1.40 | 194491.83 | 18298.37 | 0.43 |
| 2024-07-10 | 9.07 | 9.27 | 0.13 | 1.42 | 196450.80 | 18062.26 | 0.44 |
| 2024-07-09 | 9.25 | 9.14 | -0.13 | -1.40 | 212750.65 | 19402.73 | 0.47 |
| 2024-07-08 | 9.38 | 9.27 | 0.08 | 0.87 | 184148.39 | 17148.51 | 0.41 |
| 2024-07-05 | 9.11 | 9.19 | 0.05 | 0.55 | 104301.00 | 9528.35 | 0.23 |
| 2024-07-04 | 9.37 | 9.14 | -0.23 | -2.46 | 153391.00 | 14078.79 | 0.34 |
| 2024-07-03 | 9.32 | 9.37 | 0.02 | 0.21 | 109740.58 | 10237.29 | 0.24 |
| 2024-07-02 | 9.47 | 9.35 | -0.06 | -0.64 | 129261.96 | 12131.66 | 0.29 |
| 2024-07-01 | 9.17 | 9.41 | 0.27 | 2.95 | 246417.70 | 23073.92 | 0.55 |
| 2024-06-28 | 9.10 | 9.14 | 0.02 | 0.22 | 136787.22 | 12493.37 | 0.30 |
| 2024-06-27 | 9.18 | 9.12 | -0.10 | -1.09 | 132718.11 | 12170.17 | 0.29 |
| 2024-06-26 | 9.22 | 9.22 | 0.02 | 0.22 | 179771.09 | 16363.12 | 0.40 |
| 2024-06-25 | 9.26 | 9.20 | -0.05 | -0.54 | 160710.00 | 14849.07 | 0.36 |
| 2024-06-24 | 9.61 | 9.25 | -0.36 | -3.75 | 281860.82 | 26365.68 | 0.62 |
| 2024-06-21 | 9.39 | 9.61 | 0.23 | 2.45 | 438284.44 | 42178.23 | 0.97 |
| 2024-06-20 | 9.34 | 9.38 | 0.02 | 0.21 | 161376.56 | 15131.68 | 0.36 |
| 2024-06-19 | 9.48 | 9.36 | -0.13 | -1.37 | 149563.82 | 14019.61 | 0.33 |
| 2024-06-18 | 9.61 | 9.49 | 0.02 | 0.21 | 231272.75 | 22054.66 | 0.51 |
| 2024-06-17 | 9.50 | 9.47 | 0.03 | 0.32 | 215268.12 | 20367.73 | 0.48 |
| 2024-06-14 | 9.34 | 9.44 | 0.07 | 0.75 | 352974.46 | 33279.24 | 0.78 |
| 2024-06-13 | 9.71 | 9.37 | -0.39 | -4.00 | 366121.82 | 34676.16 | 0.81 |
| 2024-06-12 | 9.93 | 9.76 | -0.15 | -1.51 | 337232.30 | 33175.57 | 0.75 |
| 2024-06-11 | 9.79 | 9.91 | 0.19 | 1.96 | 259889.14 | 25481.28 | 0.58 |
| 2024-06-07 | 9.75 | 9.72 | 0.03 | 0.31 | 187192.21 | 18218.96 | 0.41 |
| 2024-06-06 | 9.88 | 9.69 | -0.16 | -1.62 | 300143.05 | 29167.67 | 0.67 |
| 2024-06-05 | 10.06 | 9.85 | -0.22 | -2.19 | 288906.85 | 28664.69 | 0.64 |
| 2024-06-04 | 10.12 | 10.07 | -0.03 | -0.30 | 272432.01 | 27309.31 | 0.60 |
| 2024-06-03 | 10.19 | 10.10 | 0.08 | 0.80 | 390772.24 | 39565.67 | 0.87 |
| 2024-05-31 | 10.11 | 10.02 | -0.07 | -0.69 | 211438.12 | 21284.65 | 0.47 |
| 2024-05-30 | 10.20 | 10.09 | -0.14 | -1.37 | 234119.12 | 23709.37 | 0.52 |
| 2024-05-29 | 10.10 | 10.23 | 0.13 | 1.29 | 328996.91 | 33724.98 | 0.73 |
| 2024-05-28 | 10.38 | 10.10 | -0.30 | -2.89 | 355735.02 | 36229.66 | 0.79 |
| 2024-05-27 | 10.42 | 10.40 | -0.06 | -0.57 | 382348.00 | 39455.70 | 0.85 |
| 2024-05-24 | 10.39 | 10.46 | 0.08 | 0.77 | 457205.21 | 47950.13 | 1.01 |
| 2024-05-23 | 10.60 | 10.38 | -0.26 | -2.44 | 460567.38 | 48005.03 | 1.02 |
| 2024-05-22 | 10.60 | 10.64 | 0.04 | 0.38 | 450949.00 | 47633.18 | 1.00 |
| 2024-05-21 | 10.46 | 10.60 | 0.08 | 0.76 | 704063.87 | 74701.37 | 1.56 |
| 2024-05-20 | 9.97 | 10.52 | 0.59 | 5.94 | 871823.29 | 90975.22 | 1.93 |
| 2024-05-17 | 9.60 | 9.93 | 0.32 | 3.33 | 440453.55 | 43372.11 | 0.98 |
| 2024-05-16 | 9.51 | 9.61 | 0.11 | 1.16 | 284674.32 | 27418.54 | 0.63 |
| 2024-05-15 | 9.62 | 9.50 | -0.17 | -1.76 | 296546.62 | 28355.14 | 0.66 |
| 2024-05-14 | 9.52 | 9.67 | 0.10 | 1.05 | 424117.34 | 40851.37 | 0.94 |
| 2024-05-13 | 9.40 | 9.57 | 0.17 | 1.81 | 429004.88 | 40893.57 | 0.95 |
| 2024-05-10 | 9.35 | 9.40 | 0.05 | 0.54 | 374048.08 | 35260.34 | 0.83 |
| 2024-05-09 | 9.14 | 9.35 | 0.22 | 2.41 | 409522.51 | 37972.19 | 0.91 |
日K线
周K线
月K线
