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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 40.02 | 40.05 | 38.14 | 38.48 | -4.59% | 1.67 | 1.88% |
| 2026-03-20 | 41.38 | 41.50 | 40.29 | 40.33 | -2.30% | 1.24 | 1.33% |
| 2026-03-19 | 41.49 | 41.62 | 41.15 | 41.28 | -1.48% | 0.88 | 0.94% |
| 2026-03-18 | 41.51 | 41.97 | 41.31 | 41.90 | +1.09% | 0.83 | 0.87% |
| 2026-03-17 | 41.84 | 42.06 | 41.42 | 41.45 | -0.65% | 0.95 | 1.00% |
| 2026-03-16 | 41.34 | 41.76 | 41.28 | 41.72 | +0.60% | 0.91 | 0.96% |
| 2026-03-13 | 41.84 | 41.99 | 41.41 | 41.47 | -3.02% | 2.19 | 2.31% |
| 2026-03-12 | 42.89 | 43.14 | 42.36 | 42.76 | -0.56% | 0.92 | 0.95% |
| 2026-03-11 | 42.92 | 43.07 | 42.66 | 43.00 | +0.33% | 0.85 | 0.87% |
| 2026-03-10 | 42.87 | 43.27 | 42.51 | 42.86 | +0.66% | 1.06 | 1.09% |
| 2026-03-09 | 42.00 | 42.75 | 41.60 | 42.58 | +0.35% | 1.47 | 1.52% |
| 2026-03-06 | 41.76 | 42.46 | 41.66 | 42.43 | +1.39% | 0.94 | 0.98% |
| 2026-03-05 | 42.18 | 42.26 | 41.62 | 41.85 | +0.89% | 1.23 | 1.29% |
| 2026-03-04 | 42.31 | 42.93 | 41.21 | 41.48 | -2.40% | 2.31 | 2.43% |
| 2026-03-03 | 43.81 | 44.08 | 42.34 | 42.50 | -2.99% | 2.55 | 2.60% |
| 2026-03-02 | 44.98 | 44.98 | 43.70 | 43.81 | -4.05% | 3.64 | 3.62% |
| 2026-02-27 | 45.46 | 45.85 | 45.21 | 45.66 | +0.44% | 1.51 | 1.46% |
| 2026-02-26 | 45.49 | 45.75 | 45.07 | 45.46 | -0.20% | 2.05 | 1.99% |
| 2026-02-25 | 45.30 | 45.96 | 45.12 | 45.55 | +0.64% | 2.07 | 2.00% |
| 2026-02-24 | 46.80 | 46.82 | 44.89 | 45.26 | -2.98% | 3.71 | 3.59% |