新媒股份 sz.300770
35.79
-1.84%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 36.68 | 36.76 | 35.65 | 35.79 | -1.84% | 0.97 | 1.18% |
| 2026-05-21 | 37.71 | 38.13 | 37.07 | 37.16 | -1.20% | 0.84 | 0.98% |
| 2026-05-20 | 38.20 | 38.40 | 37.52 | 37.61 | -1.93% | 0.69 | 0.80% |
| 2026-05-19 | 37.81 | 38.52 | 37.77 | 38.35 | +1.43% | 0.77 | 0.89% |
| 2026-05-18 | 38.21 | 38.49 | 37.40 | 37.81 | -1.25% | 0.99 | 1.15% |
| 2026-05-15 | 38.20 | 38.84 | 37.99 | 38.29 | +0.79% | 0.91 | 1.04% |
| 2026-05-14 | 39.48 | 39.48 | 37.97 | 37.99 | -3.58% | 1.10 | 1.26% |
| 2026-05-13 | 38.67 | 39.40 | 38.67 | 39.40 | +1.44% | 0.76 | 0.85% |
| 2026-05-12 | 39.64 | 39.69 | 38.82 | 38.84 | -2.14% | 0.84 | 0.94% |
| 2026-05-11 | 39.10 | 39.84 | 38.92 | 39.69 | +1.61% | 1.43 | 1.59% |
| 2026-05-08 | 38.95 | 39.49 | 38.90 | 39.06 | +0.41% | 0.93 | 1.04% |
| 2026-05-07 | 38.48 | 38.96 | 38.18 | 38.90 | +1.20% | 0.91 | 1.04% |
| 2026-05-06 | 38.06 | 38.75 | 38.03 | 38.44 | +1.29% | 1.19 | 1.36% |
| 2026-04-30 | 38.39 | 38.70 | 37.81 | 37.95 | -1.15% | 1.10 | 1.27% |
| 2026-04-29 | 38.00 | 38.95 | 37.75 | 38.39 | -2.17% | 2.17 | 2.48% |
| 2026-04-28 | 39.65 | 39.77 | 39.10 | 39.24 | -1.03% | 0.69 | 0.77% |
| 2026-04-27 | 39.15 | 39.77 | 39.08 | 39.65 | +0.35% | 0.71 | 0.78% |
| 2026-04-24 | 39.60 | 39.65 | 38.88 | 39.51 | -0.40% | 0.86 | 0.96% |
| 2026-04-23 | 39.99 | 40.18 | 39.42 | 39.67 | -0.90% | 0.72 | 0.80% |
| 2026-04-22 | 40.20 | 40.29 | 39.90 | 40.03 | -0.69% | 0.67 | 0.74% |