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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 37.46 | 38.30 | 37.46 | 38.14 | +1.99% | 1.51 | 1.66% |
| 2025-06-23 | 37.27 | 37.70 | 37.19 | 37.40 | -0.08% | 1.08 | 1.20% |
| 2025-06-20 | 37.90 | 38.14 | 37.34 | 37.42 | -1.41% | 1.12 | 1.24% |
| 2025-06-19 | 38.18 | 38.27 | 37.70 | 37.96 | -0.80% | 1.31 | 1.44% |
| 2025-06-18 | 38.18 | 38.52 | 37.80 | 38.26 | -0.45% | 1.29 | 1.42% |
| 2025-06-17 | 39.05 | 39.13 | 38.22 | 38.44 | -1.80% | 1.79 | 1.93% |
| 2025-06-16 | 39.15 | 39.73 | 38.91 | 39.14 | -0.02% | 1.78 | 1.89% |
| 2025-06-13 | 40.19 | 40.61 | 39.13 | 39.15 | -3.62% | 2.56 | 2.69% |
| 2025-06-12 | 40.54 | 41.37 | 40.18 | 40.62 | -0.42% | 2.83 | 2.90% |
| 2025-06-11 | 41.61 | 42.09 | 40.28 | 40.79 | -0.54% | 3.93 | 3.98% |
| 2025-06-10 | 39.31 | 42.28 | 39.10 | 41.01 | +4.83% | 5.86 | 5.95% |
| 2025-06-09 | 38.84 | 39.75 | 38.63 | 39.12 | +1.31% | 1.75 | 1.86% |
| 2025-06-06 | 38.92 | 39.07 | 38.26 | 38.62 | -0.15% | 1.45 | 1.56% |
| 2025-06-05 | 38.44 | 39.07 | 38.13 | 38.68 | -0.34% | 1.91 | 2.02% |
| 2025-06-04 | 38.88 | 39.47 | 38.36 | 38.81 | +0.73% | 2.49 | 2.62% |
| 2025-06-03 | 38.04 | 40.14 | 38.04 | 38.53 | +2.03% | 4.08 | 4.28% |
| 2025-05-30 | 37.04 | 37.90 | 36.84 | 37.76 | +1.79% | 1.50 | 1.64% |
| 2025-05-29 | 36.63 | 37.16 | 36.57 | 37.09 | +1.10% | 0.70 | 0.78% |
| 2025-05-28 | 36.50 | 36.84 | 36.46 | 36.69 | +0.49% | 0.45 | 0.50% |
| 2025-05-27 | 36.70 | 36.76 | 36.32 | 36.51 | -0.51% | 0.42 | 0.48% |