证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

新 希 望(000876)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 13.25 13.44 12.77 12.80 131375 1714523 -0.62 -4.62%
2009-11-26 14.50 14.59 13.23 13.42 211210 2934947 -0.97 -6.74%
2009-11-25 13.75 14.39 13.46 14.39 188129 2612011 0.71 5.19%
2009-11-24 14.61 14.90 13.66 13.68 270784 3903832 -0.63 -4.40%
2009-11-23 14.07 14.39 13.93 14.31 145901 2072500 0.23 1.63%
2009-11-20 14.01 14.22 13.79 14.08 129651 1821369 0.04 0.28%
2009-11-19 14.04 14.24 13.92 14.04 127592 1794139 0.00 0.00%
2009-11-18 13.98 14.17 13.70 14.04 182594 2547910 0.09 0.65%
2009-11-17 13.97 14.04 13.75 13.95 119485 1658542 0.06 0.43%
2009-11-16 13.63 14.33 13.63 13.89 211780 2954675 0.49 3.66%
2009-11-13 13.22 13.40 13.04 13.40 110079 1455493 0.25 1.90%
2009-11-12 13.14 13.35 13.05 13.15 96072 1267407 0.05 0.38%
2009-11-11 13.08 13.25 12.98 13.10 87627 1147411 -0.03 -0.23%
2009-11-10 13.49 13.54 13.12 13.13 112123 1492644 -0.23 -1.72%
2009-11-09 13.12 13.44 13.01 13.36 124731 1649606 0.30 2.30%
2009-11-06 13.04 13.48 13.01 13.06 128303 1697042 0.06 0.46%
2009-11-05 12.98 13.08 12.67 13.00 140963 1817032 0.11 0.85%
2009-11-04 13.15 13.36 12.75 12.89 241428 3152060 -0.04 -0.31%
2009-11-02 11.66 12.93 11.60 12.93 276776 3478776 1.18 10.04%
2009-10-30 11.58 12.00 11.58 11.75 71026 838756 0.27 2.35%
2009-10-29 11.75 11.82 11.46 11.48 65472 763047 -0.38 -3.20%
2009-10-28 11.69 11.86 11.56 11.86 55389 649643 0.07 0.59%
2009-10-27 12.10 12.18 11.77 11.79 78381 937287 -0.43 -3.52%
2009-10-26 12.29 12.47 12.16 12.22 106620 1311344 0.04 0.33%
2009-10-23 12.04 12.35 12.04 12.18 111906 1365451 0.16 1.33%
2009-10-22 12.09 12.29 11.91 12.02 65203 786248 -0.13 -1.07%
2009-10-21 12.16 12.40 12.08 12.15 124125 1522806 0.00 0.00%
2009-10-20 12.06 12.16 11.92 12.15 91366 1101848 0.17 1.42%
2009-10-19 11.70 11.98 11.61 11.98 74749 887004 0.20 1.70%
2009-10-16 11.88 11.96 11.50 11.78 68204 800257 -0.02 -0.17%
2009-10-15 11.80 11.95 11.68 11.80 60307 711732 0.12 1.03%
2009-10-14 11.76 12.00 11.60 11.68 82070 970507 0.00 0.00%
2009-10-13 11.59 11.69 11.40 11.68 50884 590499 0.19 1.65%
2009-10-12 11.50 11.73 11.40 11.49 59076 684083 0.09 0.79%
2009-10-09 11.03 11.46 11.03 11.40 55138 623082 0.54 4.97%
2009-09-30 11.02 11.09 10.85 10.86 32757 358451 -0.01 -0.09%
2009-09-29 10.95 11.26 10.61 10.87 54346 592556 -0.16 -1.45%
2009-09-28 11.29 11.55 10.98 11.03 70993 805442 -0.26 -2.30%
2009-09-25 10.98 11.47 10.89 11.29 74183 833602 0.27 2.45%
N 2009-09-24 11.04 11.27 10.75 11.02 68648 753084 -0.07 -0.63%
N 2009-09-23 11.49 11.68 11.08 11.09 86896 987199 -0.81 -6.81%
2009-09-21 11.70 11.93 11.32 11.90 80028 930502 0.09 0.76%
2009-09-18 12.51 12.54 11.61 11.81 135342 1638583 -0.66 -5.29%
N 2009-09-17 12.33 12.67 12.22 12.47 156394 1951209 0.18 1.47%
2009-09-16 12.19 12.38 11.99 12.29 134022 1638605 0.10 0.82%
2009-09-15 12.30 12.40 11.99 12.19 163227 1985813 -0.12 -0.97%
2009-09-14 12.02 12.70 12.00 12.31 210919 2604577 0.41 3.44%
2009-09-11 11.74 12.09 11.70 11.90 118521 1412695 0.06 0.51%
2009-09-10 11.90 12.16 11.58 11.84 144511 1710768 -0.19 -1.58%
N 2009-09-09 12.15 12.32 11.90 12.03 116783 1406405 -0.22 -1.80%
N 2009-09-08 12.00 12.36 11.80 12.25 168888 2038355 0.11 0.91%
2009-09-07 11.88 12.25 11.66 12.14 248026 2978989 0.26 2.19%
N 2009-09-04 11.15 12.14 11.07 11.88 279453 3279306 0.84 7.61%
N 2009-09-03 10.50 11.18 10.42 11.04 103889 1133117 0.50 4.74%
2009-09-02 10.45 10.61 10.31 10.54 58699 613738 -0.06 -0.57%
N 2009-09-01 10.69 10.86 10.20 10.60 120302 1265057 -0.25 -2.30%
N 2009-08-31 10.77 11.40 10.71 10.85 219318 2425194 0.08 0.74%
N 2009-08-28 11.40 11.40 10.76 10.77 117344 1290957 -0.56 -4.94%
N 2009-08-27 10.67 11.48 10.60 11.33 191105 2119501 0.55 5.10%
2009-08-26 10.01 11.00 10.01 10.78 152853 1633245 0.73 7.26%
2009-08-25 10.50 10.53 9.88 10.05 90158 915634 -0.59 -5.54%
2009-08-24 10.59 10.66 10.35 10.64 78717 829227 0.04 0.38%
2009-08-21 10.26 10.60 10.26 10.60 107594 1122360 0.30 2.91%
2009-08-20 9.98 10.36 9.98 10.30 63944 651409 0.30 3.00%
N 2009-08-19 10.48 10.58 9.86 10.00 72542 744639 -0.37 -3.57%
2009-08-18 10.15 10.50 10.12 10.37 50071 517371 0.16 1.57%
2009-08-17 10.92 11.03 10.18 10.21 95904 1016535 -0.91 -8.18%
2009-08-14 11.46 11.59 10.91 11.12 70161 784954 -0.34 -2.97%
N 2009-08-13 11.41 11.58 11.20 11.46 66312 756711 0.14 1.24%
N 2009-08-12 12.00 12.15 11.27 11.32 85595 1000753 -0.77 -6.37%
2009-08-11 11.95 12.35 11.95 12.09 82908 1006732 0.14 1.17%
2009-08-10 12.20 12.35 11.72 11.95 89313 1071346 -0.10 -0.83%
2009-08-07 12.79 12.88 11.91 12.05 172695 2120640 -0.75 -5.86%
N 2009-08-06 12.57 12.97 12.47 12.80 172299 2191743 -0.01 -0.08%
2009-08-05 12.95 13.35 12.60 12.81 173482 2241716 -0.34 -2.59%
2009-08-04 12.30 13.26 11.94 13.15 246661 3109036 0.79 6.39%
2009-08-03 12.17 12.77 12.13 12.36 157332 1954892 0.19 1.56%
2009-07-31 12.01 12.38 11.85 12.17 189053 2296858 0.05 0.41%
2009-07-30 11.13 12.12 10.95 12.12 235093 2722502 1.10 9.98%
2009-07-29 11.80 12.19 10.75 11.02 216705 2514895 -0.76 -6.45%
N 2009-07-28 11.40 11.94 11.20 11.78 189151 2202381 0.37 3.24%
2009-07-27 11.15 11.50 11.06 11.41 163010 1849268 0.35 3.17%
2009-07-24 11.29 11.48 10.84 11.06 158307 1765548 -0.21 -1.86%
2009-07-23 11.07 11.37 10.90 11.27 173172 1938671 0.27 2.46%
N 2009-07-22 10.81 11.18 10.81 11.00 105079 1149588 0.16 1.48%
N 2009-07-21 11.04 11.23 10.80 10.84 165705 1830023 -0.17 -1.54%
N 2009-07-20 10.90 11.10 10.88 11.01 100994 1110266 0.09 0.82%
2009-07-17 10.99 11.10 10.71 10.92 102986 1120255 -0.18 -1.62%
N 2009-07-16 11.22 11.37 11.01 11.10 130998 1467515 -0.09 -0.80%
N 2009-07-15 10.95 11.19 10.85 11.19 151866 1668801 0.27 2.47%
N 2009-07-14 10.80 11.10 10.79 10.92 116688 1276854 0.15 1.39%
2009-07-13 10.94 11.06 10.73 10.77 103231 1123459 -0.29 -2.62%
2009-07-10 11.06 11.15 10.84 11.06 121892 1342697 0.00 0.00%
2009-07-09 10.72 11.19 10.61 11.06 177374 1935669 0.30 2.79%
2009-07-08 10.50 10.80 10.44 10.76 143991 1529355 0.25 2.38%
2009-07-07 10.55 10.87 10.49 10.51 154773 1653320 -0.08 -0.76%
N 2009-07-06 10.45 10.71 10.28 10.59 146163 1531863 0.18 1.73%
2009-07-03 10.30 10.58 10.20 10.41 102690 1068292 0.00 0.00%
N 2009-07-02 10.39 10.47 10.23 10.41 97795 1013319 0.05 0.48%
N 2009-07-01 10.20 10.55 10.18 10.36 105151 1086141 0.09 0.88%
2009-06-30 10.64 10.78 10.16 10.27 93433 972255 -0.37 -3.48%
2009-06-29 10.43 10.85 10.41 10.64 98201 1047289 0.24 2.31%
2009-06-26 10.36 10.48 10.30 10.40 68852 715405 0.10 0.97%
2009-06-25 10.64 10.75 10.26 10.30 108921 1138230 -0.30 -2.83%
2009-06-24 10.61 10.79 10.41 10.60 100431 1062777 -0.10 -0.94%
2009-06-23 10.45 10.99 10.39 10.70 165902 1776979 0.04 0.38%
2009-06-22 10.70 10.92 10.52 10.66 135724 1451361 0.04 0.38%
N 2009-06-19 10.00 10.90 9.99 10.62 263691 2766789 0.67 6.73%
2009-06-18 9.99 10.26 9.94 9.95 144717 1460019 0.00 0.00%
2009-06-17 9.83 9.97 9.65 9.95 107800 1059778 0.15 1.53%
2009-06-16 9.63 9.93 9.59 9.80 107072 1049454 0.03 0.31%
2009-06-15 9.49 9.77 9.40 9.77 114925 1105430 0.34 3.61%
2009-06-12 9.68 9.78 9.38 9.43 109007 1040034 -0.24 -2.48%
2009-06-11 9.95 9.95 9.60 9.67 117692 1152832 -0.30 -3.01%
2009-06-10 9.86 10.15 9.79 9.97 179393 1792385 0.08 0.81%
2009-06-09 9.98 10.07 9.60 9.89 114663 1123786 -0.14 -1.40%
2009-06-08 9.65 10.17 9.47 10.03 292847 2901035 0.46 4.81%
2009-06-05 9.36 9.80 9.35 9.57 182416 1744231 0.28 3.01%
N 2009-06-04 9.52 9.59 9.25 9.29 107554 1011041 -0.20 -2.11%
2009-06-03 9.25 9.50 9.24 9.49 116306 1093624 0.20 2.15%
2009-06-02 9.35 9.45 9.26 9.29 80817 756676 -0.02 -0.21%
2009-06-01 9.26 9.35 9.16 9.31 91904 850649 0.11 1.20%