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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 45.51 | 45.57 | 44.31 | 44.55 | -2.22% | 1.79 | 1.68% |
| 2025-10-21 | 44.81 | 45.71 | 44.43 | 45.56 | +2.10% | 2.15 | 1.99% |
| 2025-10-20 | 44.46 | 45.20 | 44.19 | 44.62 | +2.05% | 1.69 | 1.59% |
| 2025-10-17 | 44.54 | 44.96 | 43.51 | 43.72 | -2.32% | 1.80 | 1.71% |
| 2025-10-16 | 44.17 | 45.80 | 43.51 | 44.76 | +1.34% | 2.27 | 2.11% |
| 2025-10-15 | 43.51 | 44.23 | 43.38 | 44.17 | +1.42% | 1.53 | 1.46% |
| 2025-10-14 | 44.24 | 44.57 | 43.29 | 43.55 | -1.60% | 1.95 | 1.87% |
| 2025-10-13 | 43.72 | 44.99 | 43.62 | 44.26 | -2.54% | 2.10 | 1.99% |
| 2025-10-10 | 44.84 | 46.18 | 44.63 | 45.41 | +0.85% | 2.40 | 2.21% |
| 2025-10-09 | 45.48 | 45.60 | 44.73 | 45.03 | -0.88% | 1.97 | 1.83% |
| 2025-09-30 | 45.00 | 45.69 | 44.75 | 45.43 | +0.98% | 1.89 | 1.75% |
| 2025-09-29 | 43.99 | 45.45 | 43.70 | 44.99 | +2.26% | 2.16 | 2.02% |
| 2025-09-26 | 45.47 | 45.47 | 43.91 | 44.00 | -3.31% | 2.25 | 2.13% |
| 2025-09-25 | 44.59 | 45.79 | 44.33 | 45.51 | +2.10% | 2.56 | 2.37% |
| 2025-09-24 | 42.95 | 44.69 | 42.68 | 44.57 | +3.85% | 2.21 | 2.11% |
| 2025-09-23 | 43.61 | 43.80 | 42.27 | 42.92 | -1.36% | 1.72 | 1.69% |
| 2025-09-22 | 43.93 | 44.29 | 43.11 | 43.51 | -1.13% | 1.61 | 1.55% |
| 2025-09-19 | 43.44 | 44.36 | 43.43 | 44.01 | +0.94% | 1.85 | 1.76% |
| 2025-09-18 | 44.20 | 44.76 | 43.10 | 43.60 | -1.72% | 2.53 | 2.41% |
| 2025-09-17 | 44.44 | 45.09 | 44.00 | 44.36 | -0.54% | 2.35 | 2.23% |