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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.50 | 40.62 | 40.15 | 40.31 | -0.76% | 0.63 | 0.69% |
| 2026-04-20 | 40.05 | 41.25 | 40.05 | 40.62 | +0.92% | 1.17 | 1.26% |
| 2026-04-17 | 40.78 | 40.78 | 39.98 | 40.25 | -1.35% | 0.89 | 0.97% |
| 2026-04-16 | 40.18 | 40.80 | 40.17 | 40.80 | +1.59% | 1.05 | 1.13% |
| 2026-04-15 | 40.06 | 40.33 | 40.02 | 40.16 | +0.53% | 0.73 | 0.80% |
| 2026-04-14 | 39.92 | 40.20 | 39.67 | 39.95 | +0.08% | 0.76 | 0.84% |
| 2026-04-13 | 39.75 | 40.55 | 39.75 | 39.92 | -0.57% | 0.87 | 0.96% |
| 2026-04-10 | 40.12 | 40.50 | 39.90 | 40.15 | +1.08% | 1.00 | 1.09% |
| 2026-04-09 | 39.70 | 40.15 | 39.50 | 39.72 | -0.97% | 0.91 | 1.00% |
| 2026-04-08 | 39.14 | 40.12 | 39.04 | 40.11 | +4.32% | 1.47 | 1.62% |
| 2026-04-07 | 38.69 | 38.90 | 38.38 | 38.45 | -0.47% | 0.46 | 0.52% |
| 2026-04-03 | 39.10 | 39.14 | 38.35 | 38.63 | -0.75% | 0.64 | 0.73% |
| 2026-04-02 | 39.30 | 39.30 | 38.71 | 38.92 | -1.14% | 0.70 | 0.78% |
| 2026-04-01 | 39.41 | 39.50 | 39.03 | 39.37 | +1.42% | 0.92 | 1.03% |
| 2026-03-31 | 39.18 | 39.49 | 38.80 | 38.82 | -0.64% | 0.66 | 0.74% |
| 2026-03-30 | 38.63 | 39.14 | 38.32 | 39.07 | -0.08% | 0.78 | 0.89% |
| 2026-03-27 | 38.33 | 39.15 | 38.33 | 39.10 | +1.03% | 0.64 | 0.73% |
| 2026-03-26 | 39.35 | 39.53 | 38.51 | 38.70 | -1.78% | 0.92 | 1.04% |
| 2026-03-25 | 39.18 | 39.70 | 39.04 | 39.40 | +0.97% | 0.73 | 0.81% |
| 2026-03-24 | 38.96 | 39.08 | 38.50 | 39.02 | +1.40% | 0.92 | 1.04% |