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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.95 | 41.15 | 40.00 | 40.14 | -1.87% | 3.27 | 3.38% |
| 2025-08-18 | 38.97 | 41.95 | 38.85 | 40.90 | +6.01% | 7.29 | 7.41% |
| 2025-08-15 | 38.31 | 38.60 | 38.16 | 38.58 | +0.40% | 1.35 | 1.47% |
| 2025-08-14 | 38.80 | 38.97 | 38.33 | 38.43 | -0.62% | 1.78 | 1.92% |
| 2025-08-13 | 38.56 | 38.80 | 38.52 | 38.67 | +0.27% | 1.35 | 1.45% |
| 2025-08-12 | 38.79 | 38.99 | 38.46 | 38.56 | -0.52% | 2.18 | 2.35% |
| 2025-08-11 | 38.89 | 39.18 | 38.70 | 38.76 | -0.49% | 2.72 | 2.92% |
| 2025-08-08 | 39.22 | 39.34 | 38.78 | 38.95 | -0.99% | 1.43 | 1.53% |
| 2025-08-07 | 39.42 | 39.70 | 39.31 | 39.34 | -0.46% | 1.13 | 1.19% |
| 2025-08-06 | 39.60 | 39.70 | 39.25 | 39.52 | -0.24% | 1.31 | 1.38% |
| 2025-08-05 | 39.20 | 39.67 | 39.14 | 39.62 | +1.27% | 1.58 | 1.67% |
| 2025-08-04 | 39.10 | 39.21 | 38.85 | 39.12 | -0.22% | 0.97 | 1.04% |
| 2025-08-01 | 39.17 | 39.47 | 38.82 | 39.21 | +0.07% | 1.31 | 1.40% |
| 2025-07-31 | 39.39 | 39.54 | 38.89 | 39.18 | -1.18% | 2.05 | 2.18% |
| 2025-07-30 | 38.59 | 40.08 | 38.45 | 39.65 | +2.75% | 3.03 | 3.21% |
| 2025-07-29 | 38.56 | 38.75 | 38.23 | 38.59 | -0.05% | 1.35 | 1.47% |
| 2025-07-28 | 38.94 | 39.03 | 38.32 | 38.61 | -2.58% | 2.58 | 2.78% |
| 2025-07-25 | 39.09 | 39.90 | 38.99 | 39.63 | +1.59% | 2.28 | 2.41% |
| 2025-07-24 | 38.80 | 39.07 | 38.73 | 39.01 | +0.47% | 1.22 | 1.30% |
| 2025-07-23 | 39.09 | 39.27 | 38.78 | 38.83 | -0.59% | 1.12 | 1.19% |