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
2025-04-03	39.98	40.16	-0.24	-0.59%	39.65	40.27	24438	9767	1.07%
2025-04-02	39.94	40.40	0.51	1.28%	39.94	40.95	25797	10448	1.13%
2025-04-01	39.63	39.89	0.26	0.66%	39.63	40.20	21307	8515	0.93%
2025-03-31	39.87	39.63	-0.47	-1.17%	39.25	40.29	24908	9896	1.09%
2025-03-28	39.60	40.10	0.37	0.93%	39.60	40.36	26829	10740	1.17%
2025-03-27	39.29	39.73	0.42	1.07%	39.01	39.97	19320	7648	0.84%
2025-03-26	39.07	39.31	0.11	0.28%	39.07	39.62	14929	5872	0.65%
2025-03-25	39.18	39.20	-0.01	-0.03%	38.85	39.35	16408	6414	0.72%
2025-03-24	39.08	39.21	0.04	0.10%	38.61	39.48	24236	9451	1.06%
2025-03-21	39.60	39.17	-0.53	-1.34%	39.02	39.75	21201	8342	0.93%
2025-03-20	39.98	39.70	-0.24	-0.60%	39.60	40.05	18673	7436	0.81%
2025-03-19	40.41	39.94	-0.47	-1.16%	39.79	40.41	25405	10155	1.11%
2025-03-18	40.69	40.41	-0.22	-0.54%	40.22	40.80	23300	9429	1.02%
2025-03-17	40.19	40.63	0.88	2.21%	40.19	41.60	51501	21039	2.25%
2025-03-14	39.23	39.75	0.44	1.12%	38.78	39.77	35345	13909	1.54%
2025-03-13	40.24	39.31	-1.31	-3.23%	38.88	40.24	41677	16406	1.82%
2025-03-12	39.19	40.62	1.82	4.69%	39.18	40.94	62632	25321	2.73%
2025-03-11	38.50	38.80	0.10	0.26%	38.08	38.89	16915	6528	0.74%
2025-03-10	39.30	38.70	-0.34	-0.87%	38.60	39.38	20994	8152	0.92%
2025-03-07	39.30	39.04	-0.21	-0.54%	38.75	39.65	22022	8640	0.96%
2025-03-06	38.68	39.25	0.74	1.92%	38.50	39.55	28839	11272	1.26%
2025-03-05	38.40	38.51	0.22	0.57%	37.97	38.64	24236	9291	1.06%
2025-03-04	37.94	38.29	0.20	0.53%	37.87	38.51	26818	10254	1.17%
2025-03-03	38.09	38.09	-0.03	-0.08%	37.82	38.77	29507	11313	1.29%
2025-02-28	38.83	38.12	-0.81	-2.08%	37.72	38.90	32156	12288	1.40%
2025-02-27	39.16	38.93	-0.23	-0.59%	38.41	39.38	25359	9864	1.11%
2025-02-26	39.50	39.16	-0.10	-0.25%	39.05	39.70	27199	10674	1.19%
2025-02-25	39.58	39.26	-0.90	-2.24%	39.01	39.95	29526	11615	1.29%
2025-02-24	40.94	40.16	-0.46	-1.13%	39.85	40.94	34310	13778	1.50%
2025-02-21	40.16	40.62	0.62	1.55%	39.59	40.95	49749	20023	2.17%
2025-02-20	40.45	40.00	-0.45	-1.11%	39.93	40.73	33746	13559	1.47%
2025-02-19	40.30	40.45	0.09	0.22%	40.20	40.77	22709	9185	0.99%
2025-02-18	41.47	40.36	-1.29	-3.10%	40.00	41.67	31049	12676	1.36%
2025-02-17	42.03	41.65	-0.21	-0.50%	41.32	42.33	34542	14445	1.51%
2025-02-14	41.50	41.86	0.33	0.79%	40.70	41.93	28498	11773	1.24%
2025-02-13	42.30	41.53	-0.64	-1.52%	41.20	42.30	40404	16839	1.76%
2025-02-12	41.97	42.17	0.10	0.24%	41.70	42.75	30373	12853	1.33%
2025-02-11	41.41	42.07	0.68	1.64%	41.08	42.25	31019	12943	1.35%
2025-02-10	40.91	41.39	0.52	1.27%	40.66	41.51	28407	11702	1.24%
2025-02-07	40.60	40.87	0.20	0.49%	40.31	41.05	36519	14863	1.59%
2025-02-06	40.07	40.67	0.66	1.65%	39.81	40.68	25850	10458	1.13%
2025-02-05	40.10	40.01	0.27	0.68%	39.74	40.60	21045	8454	0.92%
2025-01-27	39.78	39.74	0.17	0.43%	39.58	40.18	19975	7975	0.87%
2025-01-24	38.75	39.57	0.77	1.98%	38.69	39.73	20934	8226	0.91%
2025-01-23	39.28	38.80	0.03	0.08%	38.76	39.60	20880	8171	0.91%
2025-01-22	39.28	38.77	-0.51	-1.30%	38.70	39.45	15951	6209	0.70%
2025-01-21	39.49	39.28	-0.01	-0.03%	39.02	39.67	12460	4890	0.54%
2025-01-20	39.68	39.29	-0.07	-0.18%	39.25	40.09	14979	5940	0.65%
2025-01-17	39.10	39.36	0.15	0.38%	38.88	39.68	15161	5961	0.66%
2025-01-16	39.38	39.21	0.09	0.23%	39.10	40.18	25288	10003	1.10%
2025-01-15	38.99	39.12	0.07	0.18%	38.87	39.65	27147	10655	1.18%
2025-01-14	37.45	39.05	1.72	4.61%	37.38	39.09	31932	12234	1.39%
2025-01-13	36.80	37.33	0.32	0.86%	36.59	37.50	16901	6278	0.74%
2025-01-10	37.86	37.01	-0.81	-2.14%	37.01	38.15	19684	7385	0.86%
2025-01-09	37.84	37.82	-0.19	-0.50%	37.74	38.20	17226	6532	0.75%
2025-01-08	37.99	38.01	-0.04	-0.11%	37.02	38.37	24228	9147	1.06%
2025-01-07	38.15	38.05	-0.16	-0.42%	37.60	38.36	24590	9327	1.07%
2025-01-06	38.21	38.21	0.02	0.05%	37.72	38.69	30224	11556	1.32%
2025-01-03	39.22	38.19	-0.86	-2.20%	38.02	39.50	28608	11062	1.25%
2025-01-02	40.57	39.05	-1.36	-3.37%	38.61	41.15	37242	14883	1.63%
2024-12-31	42.25	40.41	-1.96	-4.63%	40.41	42.78	36516	15057	1.59%
2024-12-30	41.87	42.37	0.44	1.05%	41.25	42.80	33024	13933	1.44%
2024-12-27	42.21	41.93	-0.30	-0.71%	41.87	42.54	18818	7941	0.82%
2024-12-26	42.43	42.23	-0.32	-0.75%	42.17	42.84	20011	8495	0.87%
2024-12-25	42.56	42.55	-0.17	-0.40%	41.64	42.83	28721	12116	1.25%