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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 38.99 | 39.18 | 38.68 | 39.06 | +0.22% | 1.09 | 1.16% |
| 2025-07-21 | 38.92 | 39.27 | 38.75 | 38.97 | +0.10% | 1.24 | 1.33% |
| 2025-07-18 | 38.89 | 39.07 | 38.72 | 38.93 | +0.37% | 0.86 | 0.92% |
| 2025-07-17 | 38.66 | 38.98 | 38.57 | 38.79 | +0.35% | 0.94 | 1.01% |
| 2025-07-16 | 38.70 | 39.10 | 38.57 | 38.66 | -0.12% | 1.10 | 1.18% |
| 2025-07-15 | 39.03 | 39.17 | 38.36 | 38.70 | -0.81% | 1.05 | 1.13% |
| 2025-07-14 | 39.16 | 39.23 | 38.85 | 39.02 | -0.22% | 0.89 | 0.95% |
| 2025-07-11 | 39.02 | 39.31 | 38.84 | 39.10 | -0.02% | 1.14 | 1.22% |
| 2025-07-10 | 39.23 | 39.49 | 38.88 | 39.11 | -0.41% | 1.04 | 1.11% |
| 2025-07-09 | 38.96 | 39.65 | 38.75 | 39.28 | +0.73% | 1.60 | 1.70% |
| 2025-07-08 | 38.91 | 39.48 | 38.85 | 38.99 | -0.20% | 1.43 | 1.52% |
| 2025-07-07 | 38.27 | 39.59 | 38.27 | 39.07 | +1.94% | 2.23 | 2.38% |
| 2025-07-04 | 38.28 | 38.76 | 38.04 | 38.32 | +0.48% | 1.38 | 1.50% |
| 2025-07-03 | 37.85 | 38.24 | 37.81 | 38.14 | +0.76% | 0.81 | 0.89% |
| 2025-07-02 | 37.99 | 38.26 | 37.63 | 37.85 | -0.85% | 1.01 | 1.11% |
| 2025-07-01 | 38.25 | 38.26 | 37.83 | 38.18 | +0.03% | 0.84 | 0.92% |
| 2025-06-30 | 37.82 | 38.47 | 37.73 | 38.17 | +0.93% | 1.16 | 1.27% |
| 2025-06-27 | 37.99 | 38.16 | 37.81 | 37.82 | -0.20% | 0.94 | 1.03% |
| 2025-06-26 | 38.27 | 38.32 | 37.81 | 37.89 | -1.12% | 1.06 | 1.16% |
| 2025-06-25 | 38.14 | 38.36 | 37.80 | 38.32 | +0.48% | 1.44 | 1.58% |