新媒股份(300770)股票行情 新媒股份股票行情 300770股票行情_爱股网
新媒股份(300770)股票行情
新媒股份(300770)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-03 | 48.88 | 48.79 | 0.48 | 0.99% | 47.51 | 49.27 | 97814 | 47393.35 | 4.29% | 0.00 |
| 2025-10-31 | 46.70 | 48.31 | 1.41 | 3.01% | 46.70 | 48.56 | 96971 | 46590.67 | 4.26% | 0.00 |
| 2025-10-30 | 47.93 | 46.90 | -1.25 | -2.60% | 46.41 | 48.15 | 67878 | 31945.57 | 2.98% | 2.00 |
| 2025-10-29 | 48.10 | 48.15 | -0.23 | -0.48% | 47.02 | 48.53 | 70624 | 33745.17 | 3.10% | 0.00 |
| 2025-10-28 | 46.83 | 48.38 | 1.33 | 2.83% | 46.64 | 49.50 | 97273 | 46933.42 | 4.27% | 1.00 |
| 2025-10-27 | 47.50 | 47.05 | -0.92 | -1.92% | 46.55 | 47.85 | 86841 | 40845.99 | 3.81% | 0.00 |
| 2025-10-24 | 47.00 | 47.97 | 1.18 | 2.52% | 46.22 | 48.58 | 73561 | 35141.76 | 3.23% | 0.00 |
| 2025-10-23 | 46.47 | 47.79 | 1.12 | 2.40% | 46.02 | 47.79 | 50968 | 24014.46 | 2.24% | 0.00 |
| 2025-10-22 | 47.68 | 46.67 | -1.06 | -2.22% | 46.42 | 47.74 | 38249 | 17940.26 | 1.68% | 0.00 |
| 2025-10-21 | 46.95 | 47.73 | 0.98 | 2.10% | 46.55 | 47.89 | 45449 | 21548.55 | 1.99% | 0.00 |
| 2025-10-20 | 46.58 | 46.75 | 0.94 | 2.05% | 46.30 | 47.36 | 36123 | 16883.48 | 1.59% | 0.00 |
| 2025-10-17 | 46.66 | 45.81 | -1.09 | -2.32% | 45.59 | 47.10 | 38919 | 18015.82 | 1.71% | 0.00 |
| 2025-10-16 | 46.28 | 46.90 | 0.62 | 1.34% | 45.59 | 47.98 | 48122 | 22664.73 | 2.11% | 0.00 |
| 2025-10-15 | 45.59 | 46.28 | 0.65 | 1.42% | 45.45 | 46.34 | 33195 | 15275.53 | 1.46% | 0.00 |
| 2025-10-14 | 46.35 | 45.63 | -0.74 | -1.60% | 45.35 | 46.70 | 42519 | 19520.85 | 1.87% | 0.00 |
| 2025-10-13 | 45.81 | 46.37 | -1.21 | -2.54% | 45.70 | 47.14 | 45292 | 21017.88 | 1.99% | 0.00 |
| 2025-10-10 | 46.98 | 47.58 | 0.40 | 0.85% | 46.76 | 48.38 | 50340 | 23987.28 | 2.21% | 0.00 |
| 2025-10-09 | 47.65 | 47.18 | -0.42 | -0.88% | 46.86 | 47.78 | 41773 | 19739.66 | 1.83% | 0.00 |
| 2025-09-30 | 47.15 | 47.60 | 0.46 | 0.98% | 46.88 | 47.87 | 39842 | 18920.28 | 1.75% | 0.00 |
| 2025-09-29 | 46.09 | 47.14 | 1.04 | 2.26% | 45.78 | 47.62 | 46096 | 21605.38 | 2.02% | 0.00 |
| 2025-09-26 | 47.64 | 46.10 | -1.58 | -3.31% | 46.00 | 47.64 | 48460 | 22544.07 | 2.13% | 3.00 |
| 2025-09-25 | 46.72 | 47.68 | 0.98 | 2.10% | 46.44 | 47.97 | 54048 | 25585.13 | 2.37% | 0.00 |
| 2025-09-24 | 45.00 | 46.70 | 1.73 | 3.85% | 44.72 | 46.82 | 48022 | 22147.49 | 2.11% | 0.00 |
| 2025-09-23 | 45.69 | 44.97 | -0.62 | -1.36% | 44.29 | 45.89 | 38447 | 17233.57 | 1.69% | 0.00 |
| 2025-09-22 | 46.03 | 45.59 | -0.52 | -1.13% | 45.17 | 46.40 | 35238 | 16081.51 | 1.55% | 0.00 |
| 2025-09-19 | 45.51 | 46.11 | 0.43 | 0.94% | 45.50 | 46.48 | 40063 | 18480.98 | 1.76% | 0.00 |
| 2025-09-18 | 46.31 | 45.68 | -0.80 | -1.72% | 45.16 | 46.89 | 54849 | 25300.30 | 2.41% | 0.00 |
| 2025-09-17 | 46.56 | 46.48 | -0.25 | -0.53% | 46.10 | 47.24 | 50698 | 23538.77 | 2.23% | 0.00 |
| 2025-09-16 | 48.10 | 46.73 | -1.25 | -2.61% | 46.55 | 48.15 | 62201 | 29240.24 | 2.73% | 0.00 |
| 2025-09-15 | 47.16 | 47.98 | 0.83 | 1.76% | 46.55 | 48.43 | 77980 | 37051.14 | 3.42% | 13.00 |
| 2025-09-12 | 47.00 | 47.15 | -0.08 | -0.17% | 46.58 | 47.45 | 58190 | 27386.21 | 2.55% | 0.00 |
| 2025-09-11 | 47.02 | 47.23 | -0.17 | -0.36% | 46.26 | 47.29 | 68495 | 32038.44 | 3.01% | 0.00 |
| 2025-09-10 | 46.20 | 47.40 | 1.20 | 2.60% | 45.77 | 48.48 | 103195 | 48780.41 | 4.53% | 25.00 |
| 2025-09-09 | 45.40 | 46.20 | 0.61 | 1.34% | 45.12 | 46.33 | 72550 | 33332.01 | 3.18% | 0.00 |
| 2025-09-08 | 45.40 | 45.59 | 0.58 | 1.29% | 45.11 | 46.18 | 69747 | 31786.20 | 3.06% | 0.00 |
| 2025-09-05 | 44.08 | 45.01 | 0.93 | 2.11% | 43.85 | 45.05 | 59070 | 26298.21 | 2.59% | 50.00 |
| 2025-09-04 | 44.30 | 44.08 | -0.28 | -0.63% | 43.34 | 44.65 | 51166 | 22589.49 | 2.25% | 0.00 |
| 2025-09-03 | 44.80 | 44.36 | -0.35 | -0.78% | 43.98 | 45.68 | 56825 | 25465.55 | 2.49% | 26.00 |
| 2025-09-02 | 45.88 | 44.71 | -1.21 | -2.64% | 44.32 | 45.93 | 83946 | 37624.94 | 3.66% | 0.00 |
| 2025-09-01 | 46.85 | 45.92 | -1.28 | -2.71% | 45.60 | 46.97 | 114659 | 52802.79 | 5.00% | 5.00 |
| 2025-08-29 | 46.10 | 47.20 | 0.90 | 1.94% | 45.61 | 47.32 | 132856 | 62016.96 | 5.80% | 0.00 |
| 2025-08-28 | 46.59 | 46.30 | -1.38 | -2.89% | 45.21 | 48.12 | 176641 | 82218.20 | 7.71% | 15.00 |
| 2025-08-27 | 46.02 | 47.68 | 4.63 | 10.75% | 46.02 | 51.11 | 268913 | 130908.23 | 11.74% | 1.00 |
| 2025-08-26 | 42.55 | 43.05 | 0.29 | 0.68% | 42.54 | 43.32 | 40674 | 17485.13 | 1.78% | 0.00 |
| 2025-08-25 | 43.33 | 42.76 | 0.07 | 0.16% | 42.50 | 43.40 | 47505 | 20330.32 | 2.07% | 0.00 |
| 2025-08-22 | 42.50 | 42.69 | 0.20 | 0.47% | 42.34 | 42.80 | 39861 | 16976.73 | 1.74% | 0.00 |
| 2025-08-21 | 42.30 | 42.49 | 0.04 | 0.09% | 42.25 | 43.05 | 44455 | 18907.22 | 1.94% | 0.00 |
| 2025-08-20 | 42.04 | 42.45 | 0.40 | 0.95% | 41.66 | 42.45 | 48205 | 20288.31 | 2.10% | 0.00 |
| 2025-08-19 | 42.90 | 42.05 | -0.80 | -1.87% | 41.91 | 43.11 | 77337 | 32698.69 | 3.38% | 0.00 |
| 2025-08-18 | 40.83 | 42.85 | 2.43 | 6.01% | 40.70 | 43.95 | 169676 | 72943.41 | 7.41% | 0.00 |
| 2025-08-15 | 40.14 | 40.42 | 0.16 | 0.40% | 39.98 | 40.44 | 33636 | 13531.61 | 1.47% | 0.00 |
| 2025-08-14 | 40.65 | 40.26 | -0.25 | -0.62% | 40.16 | 40.83 | 43980 | 17815.90 | 1.92% | 0.00 |
| 2025-08-13 | 40.40 | 40.51 | 0.11 | 0.27% | 40.36 | 40.65 | 33277 | 13475.58 | 1.45% | 0.00 |
| 2025-08-12 | 40.64 | 40.40 | -0.21 | -0.52% | 40.29 | 40.85 | 53890 | 21849.64 | 2.35% | 0.00 |
| 2025-08-11 | 40.75 | 40.61 | -0.20 | -0.49% | 40.55 | 41.05 | 66941 | 27239.15 | 2.92% | 0.00 |
| 2025-08-08 | 41.09 | 40.81 | -0.41 | -0.99% | 40.63 | 41.22 | 34982 | 14277.91 | 1.53% | 0.00 |
| 2025-08-07 | 41.30 | 41.22 | -0.19 | -0.46% | 41.19 | 41.59 | 27293 | 11273.94 | 1.19% | 0.00 |
| 2025-08-06 | 41.49 | 41.41 | -0.10 | -0.24% | 41.12 | 41.59 | 31652 | 13072.75 | 1.38% | 0.00 |
| 2025-08-05 | 41.07 | 41.51 | 0.52 | 1.27% | 41.01 | 41.56 | 38341 | 15840.38 | 1.67% | 0.00 |
| 2025-08-04 | 40.96 | 40.99 | -0.09 | -0.22% | 40.70 | 41.08 | 23776 | 9708.91 | 1.04% | 0.00 |
| 2025-08-01 | 41.04 | 41.08 | 0.03 | 0.07% | 40.67 | 41.35 | 32058 | 13146.34 | 1.40% | 0.00 |
| 2025-07-31 | 41.27 | 41.05 | -0.49 | -1.18% | 40.75 | 41.43 | 49907 | 20468.48 | 2.18% | 1.00 |
| 2025-07-30 | 40.43 | 41.54 | 1.11 | 2.75% | 40.28 | 41.99 | 73473 | 30301.33 | 3.21% | 0.00 |
| 2025-07-29 | 40.40 | 40.43 | -0.02 | -0.05% | 40.05 | 40.60 | 33616 | 13549.15 | 1.47% | 0.00 |
| 2025-07-28 | 40.80 | 40.45 | -1.07 | -2.58% | 40.15 | 40.89 | 63671 | 25782.31 | 2.78% | 0.00 |
| 2025-07-25 | 40.95 | 41.52 | 0.65 | 1.59% | 40.85 | 41.80 | 55179 | 22841.00 | 2.41% | 4.00 |
| 2025-07-24 | 40.65 | 40.87 | 0.19 | 0.47% | 40.58 | 40.93 | 29833 | 12161.08 | 1.30% | 0.00 |
| 2025-07-23 | 40.95 | 40.68 | -0.24 | -0.59% | 40.63 | 41.14 | 27365 | 11202.65 | 1.19% | 0.00 |
| 2025-07-22 | 40.85 | 40.92 | 0.09 | 0.22% | 40.52 | 41.05 | 26618 | 10855.78 | 1.16% | 0.00 |
| 2025-07-21 | 40.78 | 40.83 | 0.04 | 0.10% | 40.60 | 41.14 | 30422 | 12439.19 | 1.33% | 0.00 |
| 2025-07-18 | 40.75 | 40.79 | 0.15 | 0.37% | 40.57 | 40.93 | 21173 | 8622.23 | 0.92% | 0.00 |
| 2025-07-17 | 40.50 | 40.64 | 0.14 | 0.35% | 40.41 | 40.84 | 23232 | 9432.52 | 1.01% | 0.00 |
| 2025-07-16 | 40.55 | 40.50 | -0.05 | -0.12% | 40.41 | 40.96 | 27110 | 11027.29 | 1.18% | 0.00 |
| 2025-07-15 | 40.89 | 40.55 | -0.33 | -0.81% | 40.19 | 41.04 | 25935 | 10505.00 | 1.13% | 4.00 |
| 2025-07-14 | 41.03 | 40.88 | -0.09 | -0.22% | 40.70 | 41.10 | 21744 | 8894.10 | 0.95% | 0.00 |
| 2025-07-11 | 40.88 | 40.97 | -0.01 | -0.02% | 40.69 | 41.18 | 27865 | 11407.18 | 1.22% | 0.00 |
| 2025-07-10 | 41.10 | 40.98 | -0.17 | -0.41% | 40.73 | 41.37 | 25391 | 10397.75 | 1.11% | 0.00 |
| 2025-07-09 | 40.82 | 41.15 | 0.30 | 0.73% | 40.60 | 41.54 | 39023 | 16023.39 | 1.70% | 0.00 |
| 2025-07-08 | 40.77 | 40.85 | -0.08 | -0.20% | 40.70 | 41.36 | 34826 | 14265.67 | 1.52% | 0.00 |
| 2025-07-07 | 40.10 | 40.93 | 0.78 | 1.94% | 40.10 | 41.48 | 54608 | 22328.62 | 2.38% | 0.00 |
深证大盘股票行情在线 K线走势图
新媒股份(300770)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
