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
2026-05-07	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%
2026-03-16	41.34	41.72	0.25	0.60%	41.28	41.76	21901	9098	0.96%
2026-03-13	41.84	41.47	-1.29	-3.02%	41.41	41.99	52587	21906	2.31%
2026-03-12	42.89	42.76	-0.24	-0.56%	42.36	43.14	21595	9242	0.95%
2026-03-11	42.92	43.00	0.14	0.33%	42.66	43.07	19868	8521	0.87%
2026-03-10	42.87	42.86	0.28	0.66%	42.51	43.27	24822	10643	1.09%
2026-03-09	42.00	42.58	0.15	0.35%	41.60	42.75	34714	14661	1.52%
2026-03-06	41.76	42.43	0.58	1.39%	41.66	42.46	22276	9407	0.98%
2026-03-05	42.18	41.85	0.37	0.89%	41.62	42.26	29380	12335	1.29%
2026-03-04	42.31	41.48	-1.02	-2.40%	41.21	42.93	55312	23122	2.43%
2026-03-03	43.81	42.50	-1.31	-2.99%	42.34	44.08	59245	25475	2.60%
2026-03-02	44.98	43.81	-1.85	-4.05%	43.70	44.98	82391	36427	3.62%
2026-02-27	45.46	45.66	0.20	0.44%	45.21	45.85	33258	15126	1.46%
2026-02-26	45.49	45.46	-0.09	-0.20%	45.07	45.75	45241	20533	1.99%
2026-02-25	45.30	45.55	0.29	0.64%	45.12	45.96	45501	20707	2.00%
2026-02-24	46.80	45.26	-1.39	-2.98%	44.89	46.82	81740	37060	3.59%
2026-02-13	46.97	46.65	-0.52	-1.10%	46.54	47.84	70275	33100	3.08%
2026-02-12	47.66	47.17	-0.94	-1.95%	46.93	48.19	81389	38447	3.57%
2026-02-11	48.96	48.11	-1.65	-3.32%	47.83	49.51	125718	60613	5.52%
2026-02-10	46.89	49.76	3.27	7.03%	46.86	51.45	220610	108310	9.68%
2026-02-09	45.24	46.49	1.92	4.31%	45.16	46.65	75465	34813	3.31%
2026-02-06	45.20	44.57	-0.88	-1.94%	44.40	45.30	45239	20260	1.99%
2026-02-05	44.75	45.45	0.52	1.16%	44.58	45.97	46238	21053	2.03%
2026-02-04	45.60	44.93	-0.95	-2.07%	44.52	45.81	50493	22688	2.22%
2026-02-03	45.46	45.88	0.88	1.96%	45.17	45.97	41235	18838	1.81%
2026-02-02	45.92	45.00	-0.83	-1.81%	44.99	46.60	61402	28183	2.69%
2026-01-30	45.57	45.83	-0.11	-0.24%	45.33	46.40	61543	28308	2.70%
2026-01-29	44.43	45.94	1.44	3.24%	44.11	46.46	85879	39331	3.77%
2026-01-28	45.00	44.50	-0.65	-1.44%	44.45	45.20	40595	18131	1.78%