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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 41.02 | 41.90 | 40.90 | 41.64 | +1.47% | 0.84 | 0.88% |
| 2025-12-16 | 41.39 | 41.39 | 40.88 | 41.03 | -0.80% | 0.75 | 0.78% |
| 2025-12-15 | 41.61 | 41.91 | 41.34 | 41.36 | -0.68% | 0.85 | 0.88% |
| 2025-12-12 | 41.78 | 42.16 | 41.63 | 41.65 | -0.28% | 1.28 | 1.31% |
| 2025-12-11 | 42.09 | 42.21 | 41.74 | 41.76 | -0.63% | 0.61 | 0.63% |
| 2025-12-10 | 42.42 | 42.43 | 41.82 | 42.03 | -0.74% | 0.88 | 0.89% |
| 2025-12-09 | 42.35 | 42.99 | 42.11 | 42.34 | +0.07% | 1.21 | 1.21% |
| 2025-12-08 | 42.09 | 42.42 | 42.00 | 42.31 | +0.91% | 1.13 | 1.14% |
| 2025-12-05 | 41.74 | 42.36 | 41.53 | 41.93 | +0.26% | 1.39 | 1.42% |
| 2025-12-04 | 42.51 | 42.75 | 41.73 | 41.82 | +1.78% | 1.48 | 1.51% |
| 2025-12-03 | 41.22 | 41.45 | 40.93 | 41.09 | -0.54% | 0.88 | 0.91% |
| 2025-12-02 | 42.15 | 42.15 | 41.18 | 41.31 | -2.01% | 1.34 | 1.38% |
| 2025-12-01 | 42.70 | 42.75 | 41.63 | 42.16 | -1.26% | 1.34 | 1.36% |
| 2025-11-28 | 42.72 | 42.98 | 42.46 | 42.70 | -0.05% | 0.87 | 0.87% |
| 2025-11-27 | 42.72 | 42.99 | 42.60 | 42.72 | 0.00% | 0.68 | 0.68% |
| 2025-11-26 | 42.67 | 43.11 | 42.52 | 42.72 | +0.05% | 0.77 | 0.77% |
| 2025-11-25 | 42.72 | 43.39 | 42.63 | 42.70 | -0.32% | 1.47 | 1.46% |
| 2025-11-24 | 41.87 | 43.01 | 41.74 | 42.84 | +2.45% | 1.64 | 1.65% |
| 2025-11-21 | 41.97 | 42.48 | 41.45 | 41.81 | -0.86% | 1.43 | 1.46% |
| 2025-11-20 | 42.52 | 42.69 | 42.10 | 42.17 | -0.44% | 0.89 | 0.90% |