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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 36.43 | 36.88 | 36.31 | 36.70 | +1.03% | 0.45 | 0.51% |
| 2025-05-23 | 37.17 | 37.17 | 36.30 | 36.32 | -1.77% | 0.64 | 0.72% |
| 2025-05-22 | 37.40 | 37.54 | 36.98 | 36.98 | -1.18% | 0.59 | 0.65% |
| 2025-05-21 | 37.37 | 37.57 | 37.31 | 37.42 | -0.17% | 0.48 | 0.52% |
| 2025-05-20 | 37.01 | 37.54 | 36.84 | 37.49 | +1.29% | 0.94 | 1.03% |
| 2025-05-19 | 36.65 | 37.08 | 36.30 | 37.01 | +1.15% | 0.69 | 0.77% |
| 2025-05-16 | 36.73 | 36.89 | 36.54 | 36.59 | -0.51% | 0.44 | 0.49% |
| 2025-05-15 | 36.74 | 36.96 | 36.55 | 36.77 | +0.15% | 0.61 | 0.68% |
| 2025-05-14 | 36.74 | 36.90 | 36.25 | 36.72 | -0.05% | 0.62 | 0.70% |
| 2025-05-13 | 37.05 | 37.10 | 36.65 | 36.74 | -0.36% | 0.60 | 0.67% |
| 2025-05-12 | 36.91 | 37.09 | 36.65 | 36.87 | +0.20% | 0.67 | 0.74% |
| 2025-05-09 | 36.91 | 37.00 | 36.62 | 36.79 | -0.71% | 0.55 | 0.61% |
| 2025-05-08 | 36.71 | 37.19 | 36.70 | 37.05 | +0.71% | 0.74 | 0.82% |
| 2025-05-07 | 36.91 | 37.41 | 36.73 | 36.79 | +0.28% | 0.98 | 1.08% |
| 2025-05-06 | 36.68 | 36.87 | 36.55 | 36.69 | +0.41% | 0.91 | 1.01% |