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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 45.91 | 45.96 | 44.43 | 44.60 | -2.61% | 2.92 | 2.73% |
| 2025-09-15 | 45.01 | 46.22 | 44.43 | 45.80 | +1.76% | 3.71 | 3.42% |
| 2025-09-12 | 44.86 | 45.29 | 44.46 | 45.00 | -0.17% | 2.74 | 2.55% |
| 2025-09-11 | 44.88 | 45.14 | 44.15 | 45.08 | -0.36% | 3.20 | 3.01% |
| 2025-09-10 | 44.10 | 46.27 | 43.69 | 45.24 | +2.60% | 4.88 | 4.53% |
| 2025-09-09 | 43.33 | 44.22 | 43.07 | 44.10 | +1.34% | 3.33 | 3.18% |
| 2025-09-08 | 43.33 | 44.08 | 43.06 | 43.51 | +1.29% | 3.18 | 3.06% |
| 2025-09-05 | 42.07 | 43.00 | 41.85 | 42.96 | +2.11% | 2.63 | 2.59% |
| 2025-09-04 | 42.28 | 42.62 | 41.37 | 42.07 | -0.63% | 2.26 | 2.25% |
| 2025-09-03 | 42.76 | 43.60 | 41.98 | 42.34 | -0.78% | 2.55 | 2.49% |
| 2025-09-02 | 43.79 | 43.84 | 42.30 | 42.67 | -2.63% | 3.76 | 3.66% |
| 2025-09-01 | 44.72 | 44.83 | 43.52 | 43.83 | -2.71% | 5.28 | 5.00% |
| 2025-08-29 | 44.00 | 45.17 | 43.53 | 45.05 | +1.94% | 6.20 | 5.80% |
| 2025-08-28 | 44.47 | 45.93 | 43.15 | 44.19 | -2.89% | 8.22 | 7.71% |
| 2025-08-27 | 43.92 | 48.78 | 43.92 | 45.51 | +10.75% | 13.09 | 11.74% |
| 2025-08-26 | 40.61 | 41.35 | 40.60 | 41.09 | +0.68% | 1.75 | 1.78% |
| 2025-08-25 | 41.36 | 41.42 | 40.56 | 40.81 | +0.16% | 2.03 | 2.07% |
| 2025-08-22 | 40.56 | 40.85 | 40.41 | 40.75 | +0.47% | 1.70 | 1.74% |
| 2025-08-21 | 40.37 | 41.09 | 40.33 | 40.56 | +0.09% | 1.89 | 1.94% |
| 2025-08-20 | 40.13 | 40.52 | 39.76 | 40.52 | +0.95% | 2.03 | 2.10% |