新 希 望(000876)股票信息
| 股票代码 | 000876 |
| 股票名称 | 新 希 望 |
| 最新价/元 | 9.73 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.52 |
| 买入/元 | 9.73 |
| 卖出/元 | 9.74 |
| 昨收/元 | 9.68 |
| 今开/元 | 9.70 |
| 最高/元 | 9.75 |
| 最低/元 | 9.67 |
| 成交量/手 | 214480.00 |
| 成交额/万 | 20833.70 |
| 股净值/元 | 108.11 |
| 市净率 | 1.97 |
| 总市值/万 | 4381001.44 |
| 流通值/万 | 4377527.02 |
| 换手率/% | 0.48 |
| 入市日期 | 1998-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 9.70 | 9.73 | 0.05 | 0.52 | 214480.00 | 20833.70 | 0.48 |
| 2025-07-17 | 9.70 | 9.68 | 0.00 | 0.00 | 207965.04 | 20107.93 | 0.46 |
| 2025-07-16 | 9.71 | 9.68 | -0.05 | -0.51 | 221182.21 | 21464.83 | 0.49 |
| 2025-07-15 | 9.82 | 9.73 | -0.09 | -0.92 | 388490.10 | 37789.19 | 0.86 |
| 2025-07-14 | 9.77 | 9.82 | 0.02 | 0.20 | 284993.00 | 27942.69 | 0.63 |
| 2025-07-11 | 9.73 | 9.80 | 0.06 | 0.62 | 475494.17 | 46707.94 | 1.06 |
| 2025-07-10 | 9.67 | 9.74 | 0.12 | 1.25 | 431332.43 | 41949.73 | 0.96 |
| 2025-07-09 | 9.57 | 9.62 | 0.02 | 0.21 | 430632.02 | 41636.50 | 0.96 |
| 2025-07-08 | 9.53 | 9.60 | 0.09 | 0.95 | 312054.67 | 29689.65 | 0.69 |
| 2025-07-07 | 9.46 | 9.51 | 0.03 | 0.32 | 186314.43 | 17668.80 | 0.41 |
| 2025-07-04 | 9.46 | 9.48 | 0.02 | 0.21 | 235581.70 | 22306.69 | 0.52 |
| 2025-07-03 | 9.44 | 9.46 | 0.02 | 0.21 | 277922.38 | 26292.14 | 0.62 |
| 2025-07-02 | 9.38 | 9.44 | 0.06 | 0.64 | 252070.09 | 23724.91 | 0.56 |
| 2025-07-01 | 9.39 | 9.38 | 0.00 | 0.00 | 151684.46 | 14239.26 | 0.34 |
| 2025-06-30 | 9.40 | 9.38 | -0.03 | -0.32 | 186215.64 | 17463.98 | 0.41 |
| 2025-06-27 | 9.40 | 9.41 | 0.00 | 0.00 | 153119.57 | 14437.87 | 0.34 |
| 2025-06-26 | 9.45 | 9.41 | -0.05 | -0.53 | 167197.82 | 15759.61 | 0.37 |
| 2025-06-25 | 9.42 | 9.46 | 0.06 | 0.64 | 179829.21 | 16927.80 | 0.40 |
| 2025-06-24 | 9.31 | 9.40 | 0.12 | 1.29 | 182134.82 | 17071.93 | 0.40 |
| 2025-06-23 | 9.31 | 9.28 | -0.04 | -0.43 | 185109.81 | 17123.04 | 0.41 |
| 2025-06-20 | 9.30 | 9.32 | 0.03 | 0.32 | 221819.97 | 20756.24 | 0.49 |
| 2025-06-19 | 9.44 | 9.29 | -0.16 | -1.69 | 260251.17 | 24350.45 | 0.58 |
| 2025-06-18 | 9.56 | 9.45 | -0.14 | -1.46 | 250612.17 | 23730.90 | 0.56 |
| 2025-06-17 | 9.57 | 9.59 | 0.02 | 0.21 | 159754.44 | 15310.84 | 0.36 |
| 2025-06-16 | 9.58 | 9.57 | -0.03 | -0.31 | 198633.78 | 18968.59 | 0.44 |
| 2025-06-13 | 9.67 | 9.60 | -0.09 | -0.93 | 267556.90 | 25737.37 | 0.59 |
| 2025-06-12 | 9.72 | 9.69 | -0.09 | -0.92 | 333790.56 | 32256.90 | 0.74 |
| 2025-06-11 | 9.54 | 9.78 | 0.25 | 2.62 | 621677.33 | 60402.09 | 1.38 |
| 2025-06-10 | 9.60 | 9.53 | -0.11 | -1.14 | 257921.05 | 24646.72 | 0.57 |
| 2025-06-09 | 9.52 | 9.64 | 0.09 | 0.94 | 274738.00 | 26427.83 | 0.61 |
| 2025-06-06 | 9.53 | 9.55 | 0.02 | 0.21 | 159043.00 | 15182.50 | 0.35 |
| 2025-06-05 | 9.65 | 9.53 | -0.13 | -1.35 | 266228.42 | 25417.17 | 0.59 |
| 2025-06-04 | 9.69 | 9.66 | -0.03 | -0.31 | 222186.80 | 21407.10 | 0.49 |
| 2025-06-03 | 9.51 | 9.69 | 0.11 | 1.15 | 344691.53 | 33189.03 | 0.77 |
| 2025-05-30 | 9.39 | 9.58 | 0.15 | 1.59 | 516234.99 | 49565.45 | 1.15 |
| 2025-05-29 | 9.37 | 9.43 | 0.04 | 0.43 | 170967.87 | 16079.39 | 0.38 |
| 2025-05-28 | 9.50 | 9.39 | -0.13 | -1.37 | 208605.00 | 19673.25 | 0.46 |
| 2025-05-27 | 9.46 | 9.52 | -0.04 | -0.42 | 267896.56 | 25570.21 | 0.60 |
| 2025-05-26 | 9.38 | 9.56 | 0.18 | 1.92 | 456625.92 | 43407.88 | 1.01 |
| 2025-05-23 | 9.49 | 9.38 | -0.11 | -1.16 | 240220.00 | 22730.41 | 0.53 |
| 2025-05-22 | 9.58 | 9.49 | -0.11 | -1.15 | 260565.47 | 24809.08 | 0.58 |
| 2025-05-21 | 9.65 | 9.60 | -0.06 | -0.62 | 187822.51 | 18070.95 | 0.42 |
| 2025-05-20 | 9.64 | 9.66 | 0.02 | 0.21 | 258622.78 | 24953.15 | 0.57 |
| 2025-05-19 | 9.63 | 9.64 | 0.00 | 0.00 | 185121.17 | 17804.81 | 0.41 |
| 2025-05-16 | 9.58 | 9.64 | 0.04 | 0.42 | 276727.82 | 26435.48 | 0.61 |
| 2025-05-15 | 9.74 | 9.60 | -0.15 | -1.54 | 258100.00 | 24934.46 | 0.57 |
| 2025-05-14 | 9.72 | 9.75 | 0.04 | 0.41 | 243130.46 | 23605.81 | 0.54 |
| 2025-05-13 | 9.67 | 9.71 | 0.05 | 0.52 | 285495.44 | 27662.39 | 0.63 |
| 2025-05-12 | 9.63 | 9.66 | -0.01 | -0.10 | 327340.00 | 31463.44 | 0.73 |
| 2025-05-09 | 9.76 | 9.67 | -0.09 | -0.92 | 327520.33 | 31842.18 | 0.73 |
| 2025-05-08 | 9.78 | 9.76 | -0.02 | -0.20 | 262672.21 | 25593.60 | 0.58 |
| 2025-05-07 | 9.82 | 9.78 | 0.02 | 0.21 | 396302.72 | 38743.98 | 0.88 |
| 2025-05-06 | 9.61 | 9.76 | 0.17 | 1.77 | 356583.03 | 34543.29 | 0.79 |
| 2025-04-30 | 9.66 | 9.59 | -0.07 | -0.73 | 366547.18 | 35285.91 | 0.81 |
| 2025-04-29 | 9.64 | 9.66 | -0.01 | -0.10 | 266626.00 | 25765.65 | 0.59 |
| 2025-04-28 | 9.80 | 9.67 | -0.09 | -0.92 | 274050.76 | 26570.12 | 0.61 |
| 2025-04-25 | 9.86 | 9.76 | -0.10 | -1.01 | 330156.40 | 32361.83 | 0.73 |
| 2025-04-24 | 9.85 | 9.86 | -0.02 | -0.20 | 303386.00 | 29983.78 | 0.67 |
| 2025-04-23 | 10.05 | 9.88 | -0.16 | -1.59 | 513408.33 | 50868.53 | 1.14 |
| 2025-04-22 | 10.00 | 10.04 | -0.01 | -0.10 | 394777.68 | 39715.62 | 0.88 |
| 2025-04-21 | 9.97 | 10.05 | 0.08 | 0.80 | 374645.50 | 37381.91 | 0.83 |
| 2025-04-18 | 10.05 | 9.97 | -0.08 | -0.80 | 352839.20 | 35090.89 | 0.78 |
| 2025-04-17 | 10.02 | 10.05 | -0.03 | -0.30 | 370065.08 | 37276.42 | 0.82 |
| 2025-04-16 | 10.10 | 10.08 | -0.09 | -0.89 | 539005.52 | 54103.72 | 1.20 |
| 2025-04-15 | 10.19 | 10.17 | -0.05 | -0.49 | 664161.03 | 67372.10 | 1.48 |
| 2025-04-14 | 10.20 | 10.22 | -0.03 | -0.29 | 831520.42 | 85147.05 | 1.85 |
| 2025-04-11 | 10.56 | 10.25 | -0.42 | -3.94 | 1222438.53 | 125785.01 | 2.72 |
| 2025-04-10 | 10.30 | 10.67 | 0.02 | 0.19 | 1715427.96 | 182485.62 | 3.81 |
| 2025-04-09 | 11.06 | 10.65 | -0.39 | -3.53 | 2553832.01 | 282721.98 | 5.68 |
| 2025-04-08 | 10.21 | 11.04 | 0.84 | 8.24 | 2407808.35 | 253381.51 | 5.35 |
| 2025-04-07 | 9.85 | 10.20 | 0.47 | 4.83 | 2180065.14 | 221830.04 | 4.84 |
| 2025-04-03 | 9.50 | 9.73 | 0.41 | 4.40 | 809667.43 | 78045.10 | 1.80 |
| 2025-04-02 | 9.37 | 9.32 | -0.08 | -0.85 | 127674.00 | 11930.63 | 0.28 |
| 2025-04-01 | 9.27 | 9.40 | 0.14 | 1.51 | 206620.07 | 19368.18 | 0.46 |
| 2025-03-31 | 9.30 | 9.26 | -0.12 | -1.28 | 220416.39 | 20467.76 | 0.49 |
| 2025-03-28 | 9.47 | 9.38 | -0.09 | -0.95 | 163340.55 | 15344.64 | 0.36 |
| 2025-03-27 | 9.49 | 9.47 | -0.04 | -0.42 | 171836.17 | 16262.76 | 0.38 |
| 2025-03-26 | 9.43 | 9.51 | 0.07 | 0.74 | 316030.77 | 30111.91 | 0.70 |
| 2025-03-25 | 9.37 | 9.44 | 0.06 | 0.64 | 187147.45 | 17567.67 | 0.42 |
| 2025-03-24 | 9.37 | 9.38 | -0.03 | -0.32 | 243427.45 | 22715.99 | 0.54 |
| 2025-03-21 | 9.54 | 9.41 | -0.18 | -1.88 | 425709.15 | 40221.83 | 0.95 |
| 2025-03-20 | 9.65 | 9.59 | -0.06 | -0.62 | 218577.98 | 21026.64 | 0.49 |
| 2025-03-19 | 9.70 | 9.65 | -0.04 | -0.41 | 177350.15 | 17141.81 | 0.39 |
| 2025-03-18 | 9.75 | 9.69 | -0.08 | -0.82 | 258356.03 | 25009.43 | 0.57 |
| 2025-03-17 | 9.75 | 9.77 | 0.06 | 0.62 | 383672.93 | 37661.45 | 0.85 |
| 2025-03-14 | 9.62 | 9.71 | 0.06 | 0.62 | 362009.84 | 35088.64 | 0.80 |
| 2025-03-13 | 9.81 | 9.65 | -0.17 | -1.73 | 375556.67 | 36497.03 | 0.83 |
| 2025-03-12 | 9.95 | 9.82 | -0.15 | -1.51 | 380001.89 | 37423.94 | 0.84 |
| 2025-03-11 | 9.72 | 9.97 | 0.14 | 1.42 | 633091.67 | 62568.51 | 1.41 |
| 2025-03-10 | 9.98 | 9.83 | 0.04 | 0.41 | 483511.22 | 47662.30 | 1.07 |
| 2025-03-07 | 9.65 | 9.79 | 0.12 | 1.24 | 610469.88 | 59766.25 | 1.36 |
| 2025-03-06 | 9.55 | 9.67 | 0.09 | 0.94 | 416581.85 | 40097.58 | 0.93 |
| 2025-03-05 | 9.75 | 9.58 | -0.08 | -0.83 | 341661.35 | 32754.99 | 0.76 |
| 2025-03-04 | 9.56 | 9.66 | 0.09 | 0.94 | 401848.02 | 38389.50 | 0.89 |
| 2025-03-03 | 9.51 | 9.57 | 0.01 | 0.11 | 385536.13 | 36988.98 | 0.86 |
| 2025-02-28 | 9.70 | 9.56 | -0.11 | -1.14 | 473906.46 | 45885.82 | 1.05 |
| 2025-02-27 | 9.85 | 9.67 | -0.22 | -2.22 | 576787.51 | 55964.81 | 1.28 |
| 2025-02-26 | 9.83 | 9.89 | -0.02 | -0.20 | 562955.79 | 55398.56 | 1.25 |
| 2025-02-25 | 10.02 | 9.91 | -0.39 | -3.79 | 837318.33 | 83088.78 | 1.86 |
| 2025-02-24 | 10.37 | 10.30 | 0.32 | 3.21 | 1510277.25 | 158491.24 | 3.36 |
日K线
周K线
月K线
