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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 47.53 | 47.53 | 45.71 | 45.77 | -3.80% | 3.39 | 3.22% |
| 2026-01-15 | 47.67 | 48.28 | 47.12 | 47.58 | -1.16% | 3.51 | 3.24% |
| 2026-01-14 | 46.22 | 49.03 | 46.22 | 48.14 | +4.31% | 7.55 | 6.92% |
| 2026-01-13 | 47.37 | 47.65 | 46.01 | 46.15 | -2.60% | 4.41 | 4.14% |
| 2026-01-12 | 45.13 | 47.46 | 44.80 | 47.38 | +6.76% | 6.33 | 6.01% |
| 2026-01-09 | 43.13 | 44.44 | 43.13 | 44.38 | +2.97% | 2.58 | 2.58% |
| 2026-01-08 | 42.86 | 43.64 | 42.83 | 43.10 | +0.47% | 1.24 | 1.26% |
| 2026-01-07 | 43.34 | 43.66 | 42.90 | 42.90 | -1.04% | 1.32 | 1.34% |
| 2026-01-06 | 43.18 | 43.60 | 42.95 | 43.35 | +0.42% | 1.60 | 1.62% |
| 2026-01-05 | 42.60 | 43.19 | 42.30 | 43.17 | +1.79% | 1.81 | 1.86% |
| 2025-12-31 | 42.61 | 42.75 | 42.22 | 42.41 | -0.61% | 1.16 | 1.20% |
| 2025-12-30 | 42.66 | 43.04 | 42.46 | 42.67 | +0.21% | 1.30 | 1.30% |
| 2025-12-29 | 42.81 | 42.95 | 42.48 | 42.58 | -0.66% | 1.09 | 1.09% |
| 2025-12-26 | 42.53 | 43.10 | 42.00 | 42.86 | +0.94% | 1.45 | 1.45% |
| 2025-12-25 | 42.18 | 42.79 | 41.92 | 42.47 | +1.18% | 0.91 | 0.92% |
| 2025-12-24 | 41.59 | 42.14 | 41.59 | 41.97 | +0.70% | 0.66 | 0.67% |
| 2025-12-23 | 41.97 | 41.97 | 41.59 | 41.68 | -0.74% | 0.64 | 0.66% |
| 2025-12-22 | 42.01 | 42.27 | 41.87 | 41.99 | +0.19% | 0.79 | 0.80% |
| 2025-12-19 | 41.74 | 42.05 | 41.63 | 41.91 | +0.44% | 0.70 | 0.71% |
| 2025-12-18 | 41.48 | 41.90 | 41.43 | 41.72 | +0.21% | 0.69 | 0.70% |