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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 42.69 | 42.92 | 42.13 | 42.36 | -0.80% | 1.15 | 1.16% |
| 2025-11-18 | 42.88 | 43.23 | 42.41 | 42.70 | -1.15% | 1.34 | 1.34% |
| 2025-11-17 | 43.07 | 43.32 | 42.75 | 43.20 | +0.27% | 1.38 | 1.37% |
| 2025-11-14 | 44.56 | 44.59 | 43.08 | 43.08 | -3.64% | 2.51 | 2.46% |
| 2025-11-13 | 44.48 | 44.76 | 44.27 | 44.71 | +0.46% | 1.40 | 1.35% |
| 2025-11-12 | 44.61 | 45.04 | 43.98 | 44.50 | -0.24% | 1.73 | 1.66% |
| 2025-11-11 | 45.00 | 45.13 | 44.42 | 44.61 | -0.52% | 1.97 | 1.89% |
| 2025-11-10 | 45.42 | 45.48 | 44.63 | 44.84 | -1.71% | 2.61 | 2.49% |
| 2025-11-07 | 46.52 | 46.60 | 45.62 | 45.62 | -2.03% | 2.95 | 2.74% |
| 2025-11-06 | 46.72 | 47.05 | 45.97 | 46.57 | -0.60% | 3.18 | 2.93% |
| 2025-11-05 | 46.79 | 47.73 | 45.97 | 46.85 | -1.84% | 4.12 | 3.77% |
| 2025-11-04 | 47.10 | 48.71 | 46.82 | 47.73 | +0.35% | 4.92 | 4.40% |
| 2025-11-03 | 47.65 | 48.03 | 46.32 | 47.56 | +0.99% | 4.74 | 4.29% |
| 2025-10-31 | 45.53 | 47.34 | 45.53 | 47.10 | +3.01% | 4.66 | 4.26% |
| 2025-10-30 | 46.73 | 46.94 | 45.24 | 45.72 | -2.60% | 3.19 | 2.98% |
| 2025-10-29 | 46.89 | 47.31 | 45.84 | 46.94 | -0.48% | 3.37 | 3.10% |
| 2025-10-28 | 45.65 | 48.26 | 45.47 | 47.16 | +2.83% | 4.69 | 4.27% |
| 2025-10-27 | 46.31 | 46.65 | 45.38 | 45.87 | -1.92% | 4.08 | 3.81% |
| 2025-10-24 | 45.82 | 47.36 | 45.06 | 46.76 | +2.52% | 3.51 | 3.23% |
| 2025-10-23 | 44.35 | 45.61 | 43.92 | 45.61 | +2.40% | 2.40 | 2.24% |