新 希 望
sz000876 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
6.77
涨跌幅
-0.59%
成交量
14,877,200 股
成交额
100,976,600 元
换手率
0.33%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 6.81 | 6.77 | 6.84 | 6.74 | -0.59% | 14,877,200 | 100,976,600 | 0.33 |
| 2026-10-13 | 6.82 | 6.81 | 6.89 | 6.76 | -0.58% | 17,180,900 | 116,928,224 | 0.38 |
| 2026-10-12 | 6.86 | 6.85 | 6.95 | 6.83 | -0.29% | 18,617,600 | 128,087,544 | 0.41 |
| 2026-10-09 | 6.77 | 6.87 | 6.89 | 6.75 | +1.48% | 21,768,200 | 148,676,528 | 0.48 |
| 2026-10-08 | 6.89 | 6.77 | 6.94 | 6.73 | -2.17% | 27,625,000 | 188,322,848 | 0.61 |
| 2026-09-30 | 6.86 | 6.92 | 6.93 | 6.81 | +0.44% | 18,994,500 | 130,610,256 | 0.42 |
| 2026-09-29 | 6.82 | 6.89 | 6.91 | 6.79 | +1.03% | 23,670,400 | 162,179,232 | 0.53 |
| 2026-09-28 | 6.86 | 6.82 | 6.90 | 6.72 | -1.45% | 37,148,700 | 252,507,232 | 0.83 |
| 2026-09-24 | 7.00 | 6.92 | 7.04 | 6.91 | -1.56% | 27,671,200 | 192,423,408 | 0.61 |
| 2026-09-23 | 7.20 | 7.03 | 7.20 | 7.02 | -2.63% | 42,990,400 | 304,946,784 | 0.96 |
| 2026-09-22 | 7.23 | 7.22 | 7.28 | 7.15 | -0.82% | 36,252,600 | 261,001,328 | 0.81 |
| 2026-09-21 | 7.19 | 7.28 | 7.30 | 7.12 | +1.68% | 42,892,000 | 309,614,048 | 0.95 |
| 2026-09-18 | 7.15 | 7.16 | 7.23 | 7.13 | -0.69% | 44,920,500 | 322,497,024 | 1.00 |
| 2026-09-17 | 7.16 | 7.21 | 7.25 | 7.12 | +0.14% | 34,288,700 | 246,604,384 | 0.76 |
| 2026-09-16 | 7.28 | 7.20 | 7.29 | 7.12 | -1.37% | 41,497,800 | 298,236,384 | 0.92 |
| 2026-09-15 | 7.37 | 7.30 | 7.44 | 7.28 | -1.08% | 36,192,900 | 266,364,256 | 0.80 |
| 2026-09-14 | 7.45 | 7.38 | 7.49 | 7.28 | -1.86% | 48,940,900 | 360,286,880 | 1.09 |
| 2026-09-11 | 7.55 | 7.52 | 7.60 | 7.43 | -1.18% | 55,849,200 | 418,934,208 | 1.24 |
| 2026-09-10 | 7.82 | 7.61 | 7.86 | 7.59 | -3.79% | 76,241,900 | 585,114,816 | 1.69 |
| 2026-09-09 | 7.77 | 7.91 | 8.02 | 7.71 | +1.15% | 108,587,500 | 855,480,768 | 2.41 |
| 2026-09-08 | 7.82 | 7.82 | 7.89 | 7.70 | +0.00% | 103,517,100 | 806,663,552 | 2.30 |
| 2026-09-07 | 7.89 | 7.82 | 7.89 | 7.66 | +1.56% | 161,626,400 | 1,261,347,584 | 3.59 |
| 2026-09-04 | 7.00 | 7.70 | 7.70 | 6.98 | +10.00% | 180,838,800 | 1,360,256,256 | 4.02 |
| 2026-09-03 | 7.07 | 7.00 | 7.10 | 6.95 | -0.85% | 27,987,700 | 196,117,600 | 0.62 |
| 2026-09-02 | 7.20 | 7.06 | 7.23 | 7.06 | -2.08% | 35,922,600 | 255,757,440 | 0.80 |
| 2026-09-01 | 7.14 | 7.21 | 7.29 | 7.10 | +1.55% | 46,859,900 | 338,829,024 | 1.04 |
| 2026-08-31 | 7.17 | 7.10 | 7.21 | 7.07 | -0.98% | 39,856,200 | 284,710,400 | 0.89 |
| 2026-08-28 | 7.04 | 7.17 | 7.19 | 7.01 | +1.41% | 41,257,700 | 293,896,288 | 0.92 |
| 2026-08-27 | 6.99 | 7.07 | 7.09 | 6.96 | +0.86% | 27,758,200 | 195,393,216 | 0.62 |
| 2026-08-26 | 6.99 | 7.01 | 7.10 | 6.99 | -0.28% | 25,974,700 | 182,870,512 | 0.58 |
需要全历史数据与程序化访问？
查看 新 希 望 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sz000876 获取全部历史日线。