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
2026-08-20	33.79	34.38	0.63	1.87%	33.60	34.58	22831	7838	1.00%
2026-08-19	33.63	33.75	0.07	0.21%	33.51	33.95	20395	6877	0.90%
2026-08-18	33.77	33.68	-0.10	-0.30%	33.40	33.77	11508	3861	0.51%
2026-08-17	33.64	33.78	0.18	0.54%	33.08	33.85	13552	4536	0.59%
2026-08-14	34.07	33.60	-0.43	-1.26%	33.48	34.07	16751	5644	0.74%
2026-08-13	34.50	34.03	-0.35	-1.02%	33.98	34.85	20452	7022	0.90%
2026-08-12	34.40	34.38	-0.05	-0.15%	34.27	34.79	13863	4780	0.61%
2026-08-11	34.50	34.43	-0.08	-0.23%	34.24	34.83	14425	4973	0.63%
2026-08-10	33.98	34.51	0.49	1.44%	33.91	34.60	18759	6452	0.82%
2026-08-07	34.30	34.02	-0.28	-0.82%	33.51	34.50	23930	8107	1.05%
2026-08-06	35.05	34.30	-0.58	-1.66%	34.19	35.05	18084	6236	0.79%
2026-08-05	35.30	34.88	-0.62	-1.75%	34.85	35.50	23593	8281	1.04%
2026-08-04	35.51	35.50	-0.01	-0.03%	35.08	35.97	25226	8948	1.11%
2026-08-03	35.40	35.51	0.14	0.40%	35.36	35.93	21190	7547	0.93%
2026-07-31	34.95	35.37	-0.05	-0.14%	34.85	35.98	32236	11456	1.41%
2026-07-30	34.40	35.42	0.85	2.46%	34.40	35.60	32052	11307	1.41%
2026-07-29	33.74	34.57	0.82	2.43%	33.74	34.69	25620	8818	1.12%
2026-07-28	33.20	33.75	0.46	1.38%	33.10	33.78	19767	6633	0.87%
2026-07-27	32.85	33.29	0.44	1.34%	32.60	33.53	15517	5168	0.68%
2026-07-24	33.40	32.85	-0.65	-1.94%	32.82	33.66	13749	4550	0.60%
2026-07-23	33.21	33.50	0.13	0.39%	32.98	33.58	13006	4332	0.57%
2026-07-22	33.44	33.37	-0.42	-1.24%	33.03	33.66	22140	7373	0.97%
2026-07-21	33.99	33.79	-0.21	-0.62%	33.66	34.73	33912	11601	1.49%
2026-07-20	33.51	34.00	0.49	1.46%	33.39	34.30	30796	10450	1.35%
2026-07-17	34.29	33.51	-0.77	-2.25%	33.51	34.65	30246	10294	1.33%
2026-07-16	33.30	34.28	0.88	2.63%	33.20	34.35	30887	10486	1.36%
2026-07-15	32.66	33.40	0.78	2.39%	32.46	33.65	24163	8046	1.06%
2026-07-14	32.00	32.62	0.62	1.94%	31.98	32.79	21363	6922	0.94%
2026-07-13	32.38	32.00	-0.43	-1.33%	31.88	32.68	20832	6694	0.91%
2026-07-10	31.70	32.43	0.72	2.27%	31.40	32.78	23202	7499	1.02%
2026-07-09	32.29	31.71	-0.61	-1.89%	31.66	32.48	18759	5996	0.82%
2026-07-08	32.10	32.32	0.37	1.16%	31.74	32.51	16546	5326	0.73%
2026-07-07	32.56	31.95	-0.61	-1.87%	31.84	32.68	15993	5150	0.70%
2026-07-06	32.55	32.56	0.00	0.00%	32.22	32.80	14775	4812	0.65%
2026-07-03	32.55	32.56	0.26	0.80%	32.18	32.89	16151	5255	0.71%
2026-07-02	32.15	32.30	0.30	0.94%	31.98	32.88	20954	6796	0.92%
2026-07-01	31.50	32.00	0.51	1.62%	31.21	32.22	21367	6779	0.94%
2026-06-30	32.02	31.49	-0.53	-1.66%	31.34	32.11	16879	5330	0.74%
2026-06-29	32.10	32.02	0.16	0.50%	31.02	32.46	20909	6660	0.92%
2026-06-26	32.65	31.86	-0.98	-2.98%	31.80	32.97	27967	8977	1.23%
2026-06-25	34.12	32.84	-1.32	-3.86%	32.80	34.12	28293	9399	1.24%
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%