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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 46.97 | 47.84 | 46.54 | 46.65 | -1.10% | 3.31 | 3.08% |
| 2026-02-12 | 47.66 | 48.19 | 46.93 | 47.17 | -1.95% | 3.84 | 3.57% |
| 2026-02-11 | 48.96 | 49.51 | 47.83 | 48.11 | -3.32% | 6.06 | 5.52% |
| 2026-02-10 | 46.89 | 51.45 | 46.86 | 49.76 | +7.03% | 10.83 | 9.68% |
| 2026-02-09 | 45.24 | 46.65 | 45.16 | 46.49 | +4.31% | 3.48 | 3.31% |
| 2026-02-06 | 45.20 | 45.30 | 44.40 | 44.57 | -1.94% | 2.03 | 1.99% |
| 2026-02-05 | 44.75 | 45.97 | 44.58 | 45.45 | +1.16% | 2.11 | 2.03% |
| 2026-02-04 | 45.60 | 45.81 | 44.52 | 44.93 | -2.07% | 2.27 | 2.22% |
| 2026-02-03 | 45.46 | 45.97 | 45.17 | 45.88 | +1.96% | 1.88 | 1.81% |
| 2026-02-02 | 45.92 | 46.60 | 44.99 | 45.00 | -1.81% | 2.82 | 2.69% |
| 2026-01-30 | 45.57 | 46.40 | 45.33 | 45.83 | -0.24% | 2.83 | 2.70% |
| 2026-01-29 | 44.43 | 46.46 | 44.11 | 45.94 | +3.24% | 3.93 | 3.77% |
| 2026-01-28 | 45.00 | 45.20 | 44.45 | 44.50 | -1.44% | 1.81 | 1.78% |
| 2026-01-27 | 45.25 | 45.49 | 44.67 | 45.15 | -0.29% | 1.51 | 1.47% |
| 2026-01-26 | 46.14 | 46.17 | 44.83 | 45.28 | -1.57% | 2.37 | 2.30% |
| 2026-01-23 | 45.50 | 46.14 | 45.36 | 46.00 | +1.14% | 2.34 | 2.24% |
| 2026-01-22 | 45.50 | 45.68 | 45.13 | 45.48 | +0.62% | 1.53 | 1.48% |
| 2026-01-21 | 45.20 | 45.71 | 45.02 | 45.20 | -0.77% | 1.74 | 1.69% |
| 2026-01-20 | 45.69 | 45.95 | 45.09 | 45.55 | +0.33% | 1.82 | 1.76% |
| 2026-01-19 | 45.77 | 46.17 | 45.26 | 45.40 | -0.81% | 2.24 | 2.15% |