新媒股份 (300770) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-24	34.35	34.16	-0.21	-0.61%	34.12	34.88	13597	4671	0.60%
2026-06-23	34.29	34.37	-0.24	-0.69%	34.11	34.93	16035	5538	0.70%
2026-06-22	33.74	34.61	0.85	2.52%	32.50	34.74	26754	9030	1.17%
2026-06-18	33.90	33.76	-0.36	-1.06%	33.66	34.23	10263	3481	0.45%
2026-06-17	34.25	34.12	-0.16	-0.47%	33.60	34.25	14158	4791	0.62%
2026-06-16	34.40	34.28	-0.40	-1.15%	33.80	34.60	21314	7280	0.94%
2026-06-15	33.99	34.68	0.82	2.42%	33.89	34.74	21652	7442	0.95%
2026-06-12	33.83	33.86	0.02	0.06%	33.38	34.19	25629	8676	1.12%
2026-06-11	33.41	33.84	0.44	1.32%	32.46	33.95	23970	7929	1.05%
2026-06-10	33.13	33.40	0.30	0.91%	32.82	33.40	17863	5931	0.78%
2026-06-09	33.13	33.10	0.08	0.24%	32.96	33.50	16219	5377	0.71%
2026-06-08	33.63	33.02	-0.74	-2.19%	32.65	34.08	23243	7712	1.02%
2026-06-05	33.79	33.76	0.12	0.36%	33.59	34.16	13480	4565	0.59%
2026-06-04	34.40	33.64	-0.79	-2.29%	33.40	34.59	20708	7036	0.91%
2026-06-03	35.28	34.43	-0.87	-2.46%	34.36	35.28	21540	7476	0.95%
2026-06-02	35.82	35.30	-0.53	-1.48%	35.04	35.83	15982	5649	0.70%
2026-06-01	34.80	35.83	1.03	2.96%	34.80	35.96	23347	8310	1.02%
2026-05-29	34.39	34.80	0.41	1.19%	34.39	35.06	15688	5451	0.69%
2026-05-28	34.89	34.39	-0.61	-1.74%	34.10	35.19	18634	6437	0.82%
2026-05-27	35.50	35.00	-0.50	-1.41%	34.90	36.03	21380	7565	0.94%
2026-05-26	35.37	35.50	0.13	0.37%	34.77	35.53	17615	6186	0.77%
2026-05-25	35.81	35.37	-0.42	-1.17%	35.18	35.85	23886	8442	1.05%
2026-05-22	36.68	35.79	-0.67	-1.84%	35.65	36.76	26974	9709	1.18%
2026-05-21	37.71	37.16	-0.45	-1.20%	37.07	38.13	22386	8418	0.98%
2026-05-20	38.20	37.61	-0.74	-1.93%	37.52	38.40	18309	6904	0.80%
2026-05-19	37.81	38.35	0.54	1.43%	37.77	38.52	20297	7748	0.89%
2026-05-18	38.21	37.81	-0.48	-1.25%	37.40	38.49	26124	9894	1.15%
2026-05-15	38.20	38.29	0.30	0.79%	37.99	38.84	23747	9121	1.04%
2026-05-14	39.48	37.99	-1.41	-3.58%	37.97	39.48	28620	11010	1.26%
2026-05-13	38.67	39.40	0.56	1.44%	38.67	39.40	19368	7566	0.85%
2026-05-12	39.64	38.84	-0.85	-2.14%	38.82	39.69	21381	8372	0.94%
2026-05-11	39.10	39.69	0.63	1.61%	38.92	39.84	36156	14272	1.59%
2026-05-08	38.95	39.06	0.16	0.41%	38.90	39.49	23643	9256	1.04%
2026-05-07	38.48	38.90	0.46	1.20%	38.18	38.96	23625	9118	1.04%
2026-05-06	38.06	38.44	0.49	1.29%	38.03	38.75	30951	11886	1.36%
2026-04-30	38.39	37.95	-0.44	-1.15%	37.81	38.70	28849	10977	1.27%
2026-04-29	38.00	38.39	-0.85	-2.17%	37.75	38.95	56603	21743	2.48%
2026-04-28	39.65	39.24	-0.41	-1.03%	39.10	39.77	17589	6927	0.77%
2026-04-27	39.15	39.65	0.14	0.35%	39.08	39.77	17864	7057	0.78%
2026-04-24	39.60	39.51	-0.16	-0.40%	38.88	39.65	21940	8614	0.96%
2026-04-23	39.99	39.67	-0.36	-0.90%	39.42	40.18	18119	7192	0.80%
2026-04-22	40.20	40.03	-0.28	-0.69%	39.90	40.29	16774	6714	0.74%
2026-04-21	40.50	40.31	-0.31	-0.76%	40.15	40.62	15685	6322	0.69%
2026-04-20	40.05	40.62	0.37	0.92%	40.05	41.25	28714	11671	1.26%
2026-04-17	40.78	40.25	-0.55	-1.35%	39.98	40.78	22026	8862	0.97%
2026-04-16	40.18	40.80	0.64	1.59%	40.17	40.80	25800	10461	1.13%
2026-04-15	40.06	40.16	0.21	0.53%	40.02	40.33	18191	7306	0.80%
2026-04-14	39.92	39.95	0.03	0.08%	39.67	40.20	19029	7595	0.84%
2026-04-13	39.75	39.92	-0.23	-0.57%	39.75	40.55	21860	8728	0.96%
2026-04-10	40.12	40.15	0.43	1.08%	39.90	40.50	24932	10023	1.09%
2026-04-09	39.70	39.72	-0.39	-0.97%	39.50	40.15	22763	9072	1.00%
2026-04-08	39.14	40.11	1.66	4.32%	39.04	40.12	36969	14667	1.62%
2026-04-07	38.69	38.45	-0.18	-0.47%	38.38	38.90	11959	4620	0.52%
2026-04-03	39.10	38.63	-0.29	-0.75%	38.35	39.14	16561	6387	0.73%
2026-04-02	39.30	38.92	-0.45	-1.14%	38.71	39.30	17852	6955	0.78%
2026-04-01	39.41	39.37	0.55	1.42%	39.03	39.50	23380	9186	1.03%
2026-03-31	39.18	38.82	-0.25	-0.64%	38.80	39.49	16874	6608	0.74%
2026-03-30	38.63	39.07	-0.03	-0.08%	38.32	39.14	20173	7834	0.89%
2026-03-27	38.33	39.10	0.40	1.03%	38.33	39.15	16527	6428	0.73%
2026-03-26	39.35	38.70	-0.70	-1.78%	38.51	39.53	23722	9221	1.04%
2026-03-25	39.18	39.40	0.38	0.97%	39.04	39.70	18504	7301	0.81%
2026-03-24	38.96	39.02	0.54	1.40%	38.50	39.08	23776	9226	1.04%
2026-03-23	40.02	38.48	-1.85	-4.59%	38.14	40.05	42782	16656	1.88%
2026-03-20	41.38	40.33	-0.95	-2.30%	40.29	41.50	30329	12352	1.33%
2026-03-19	41.49	41.28	-0.62	-1.48%	41.15	41.62	21316	8815	0.94%
2026-03-18	41.51	41.90	0.45	1.09%	41.31	41.97	19833	8255	0.87%
2026-03-17	41.84	41.45	-0.27	-0.65%	41.42	42.06	22749	9493	1.00%