新媒股份（300770）历史行情

以下为新媒股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	34.030	33.910	34.330	33.800	-0.120	-0.353%	136.04万	0.46亿	0.597%
2026-10-07	34.200	34.030	34.450	33.760	-0.190	-0.555%	308.15万	1.05亿	1.352%
2026-10-06	34.200	34.030	34.450	33.760	-0.190	-0.555%	308.15万	1.05亿	1.352%
2026-10-05	34.200	34.030	34.450	33.760	-0.190	-0.555%	308.15万	1.05亿	1.352%
2026-10-02	34.200	34.030	34.450	33.760	-0.190	-0.555%	308.15万	1.05亿	1.352%
2026-10-01	34.200	34.030	34.450	33.760	-0.190	-0.555%	308.15万	1.05亿	1.352%
2026-09-30	34.200	34.030	34.450	33.760	-0.190	-0.555%	3.08万	0.00亿	0.000%
2026-09-29	33.710	34.220	34.440	33.680	0.270	0.795%	3.20万	0.00亿	0.000%
2026-09-28	34.080	33.950	34.600	33.700	-0.270	-0.789%	3.41万	0.00亿	0.000%
2026-09-27	34.880	35.220	35.350	34.750	0.360	1.033%	340.41万	1.20亿	1.494%
2026-09-24	33.880	34.220	34.350	33.750	0.360	1.063%	3.40万	0.00亿	0.000%
2026-09-23	34.150	33.860	34.200	33.710	-0.260	-0.762%	2.25万	0.00亿	0.000%
2026-09-22	33.520	34.120	34.190	33.520	0.560	1.669%	3.18万	0.00亿	0.000%
2026-09-21	33.670	33.560	33.840	33.270	0.010	0.030%	2.20万	0.00亿	0.000%
2026-09-18	33.580	33.550	33.970	33.460	-0.030	-0.089%	2.21万	0.00亿	0.000%
2026-09-17	33.260	33.580	33.780	33.260	0.110	0.329%	1.58万	0.00亿	0.000%
2026-09-16	33.570	33.470	33.570	33.040	0.010	0.030%	1.52万	0.00亿	0.000%
2026-09-15	33.520	33.460	33.860	33.350	0.120	0.360%	1.84万	0.00亿	0.000%
2026-09-14	33.460	33.340	33.720	33.130	-0.210	-0.626%	1.52万	0.00亿	0.000%
2026-09-11	33.860	33.550	33.860	33.070	-0.320	-0.945%	2.12万	0.00亿	0.000%
2026-09-10	34.000	33.870	34.180	33.720	-0.250	-0.733%	1.30万	0.00亿	0.000%
2026-09-09	34.760	34.120	34.760	34.020	-0.950	-2.709%	2.61万	0.00亿	0.000%
2026-09-08	34.550	35.070	35.290	34.400	0.520	1.505%	2.97万	0.00亿	0.000%
2026-09-07	34.340	34.550	34.790	34.160	0.170	0.494%	2.63万	0.00亿	0.000%
2026-09-04	33.540	34.380	34.950	33.540	0.840	2.504%	3.23万	0.00亿	0.000%
2026-09-03	33.910	33.540	34.550	33.430	-0.370	-1.091%	2.36万	0.00亿	0.000%
2026-09-02	34.410	33.910	34.680	33.700	-0.770	-2.220%	2.63万	0.00亿	0.000%
2026-09-01	33.720	34.680	34.810	33.700	0.290	0.843%	4.47万	0.00亿	0.000%
2026-08-31	33.100	34.390	34.670	33.090	1.290	3.897%	4.71万	0.00亿	0.000%
2026-08-28	32.670	33.100	33.230	32.630	0.730	2.255%	2.13万	0.00亿	0.000%
2026-08-27	32.840	32.370	32.850	32.100	-0.480	-1.461%	1.79万	0.00亿	0.000%
2026-08-26	32.500	32.850	32.920	32.500	0.240	0.736%	0.96万	0.00亿	0.000%
2026-08-25	32.450	32.610	32.740	32.300	0.320	0.991%	0.96万	0.00亿	0.000%
2026-08-24	32.760	32.290	32.800	32.250	-0.320	-0.981%	1.20万	0.00亿	0.000%
2026-08-21	33.300	32.610	33.300	32.480	-0.770	-2.307%	1.70万	0.00亿	0.000%
2026-08-20	32.790	33.380	33.580	32.600	0.630	1.924%	2.28万	0.00亿	0.000%
2026-08-19	32.630	32.750	32.950	32.510	0.070	0.214%	2.04万	0.00亿	0.000%
2026-08-18	32.770	32.680	32.770	32.400	-0.100	-0.305%	1.15万	0.00亿	0.000%
2026-08-17	32.640	32.780	32.850	32.080	0.180	0.552%	1.36万	0.00亿	0.000%
2026-08-14	33.070	32.600	33.070	32.480	-0.430	-1.302%	1.68万	0.00亿	0.000%
2026-08-13	33.500	33.030	33.850	32.980	-0.350	-1.049%	2.05万	0.00亿	0.000%
2026-08-12	33.400	33.380	33.790	33.270	-0.050	-0.150%	1.39万	0.00亿	0.000%
2026-08-11	33.500	33.430	33.830	33.240	-0.080	-0.239%	1.44万	0.00亿	0.000%
2026-08-10	32.980	33.510	33.600	32.910	0.490	1.484%	1.88万	0.00亿	0.000%
2026-08-07	33.300	33.020	33.500	32.510	-0.280	-0.841%	2.39万	0.00亿	0.000%
2026-08-06	34.050	33.300	34.050	33.190	-0.580	-1.712%	1.81万	0.00亿	0.000%
2026-08-05	34.300	33.880	34.500	33.850	-0.620	-1.797%	2.36万	0.00亿	0.000%
2026-08-04	34.510	34.500	34.970	34.080	-0.010	-0.029%	2.52万	0.00亿	0.000%
2026-08-03	34.400	34.510	34.930	34.360	0.140	0.407%	2.12万	0.00亿	0.000%
2026-07-31	33.950	34.370	34.980	33.850	-0.050	-0.145%	3.22万	0.00亿	0.000%
2026-07-30	33.400	34.420	34.600	33.400	0.850	2.532%	3.21万	0.00亿	0.000%
2026-07-29	32.740	33.570	33.690	32.740	0.820	2.504%	2.56万	0.00亿	0.000%
2026-07-28	32.200	32.750	32.780	32.100	0.460	1.425%	1.98万	0.00亿	0.000%
2026-07-27	31.850	32.290	32.530	31.600	0.440	1.381%	1.55万	0.00亿	0.000%
2026-07-24	32.400	31.850	32.660	31.820	-0.650	-2.000%	1.37万	0.00亿	0.000%
2026-07-23	32.210	32.500	32.580	31.980	0.130	0.402%	1.30万	0.00亿	0.000%
2026-07-22	32.440	32.370	32.660	32.030	-0.420	-1.281%	2.21万	0.00亿	0.000%
2026-07-21	32.990	32.790	33.730	32.660	-0.210	-0.636%	3.39万	0.00亿	0.000%
2026-07-20	32.510	33.000	33.300	32.390	0.490	1.507%	3.08万	0.00亿	0.000%
2026-07-17	33.290	32.510	33.650	32.510	-0.770	-2.314%	3.02万	0.00亿	0.000%
2026-07-16	32.300	33.280	33.350	32.200	0.880	2.716%	3.09万	0.00亿	0.000%
2026-07-15	31.660	32.400	32.650	31.460	0.780	2.467%	2.42万	0.00亿	0.000%
2026-07-14	31.000	31.620	31.790	30.980	0.620	2.000%	2.14万	0.00亿	0.000%
2026-07-13	31.380	31.000	31.680	30.880	-0.430	-1.368%	2.08万	0.00亿	0.000%
2026-07-10	30.700	31.430	31.780	30.400	0.720	2.345%	2.32万	0.00亿	0.000%
2026-07-09	31.290	30.710	31.480	30.660	-0.610	-1.948%	1.88万	0.00亿	0.000%
2026-07-08	31.100	31.320	31.510	30.740	0.370	1.195%	1.65万	0.00亿	0.000%
2026-07-07	31.560	30.950	31.680	30.840	-0.610	-1.933%	1.60万	0.00亿	0.000%
2026-07-06	31.550	31.560	31.800	31.220	0.000	0.000%	1.48万	0.00亿	0.000%
2026-07-03	31.550	31.560	31.890	31.180	0.260	0.831%	1.62万	0.00亿	0.000%
2026-07-02	31.150	31.300	31.880	30.980	0.300	0.968%	2.10万	0.00亿	0.000%
2026-07-01	30.500	31.000	31.220	30.210	0.510	1.673%	2.14万	0.00亿	0.000%
2026-06-30	31.020	30.490	31.110	30.340	-0.530	-1.709%	1.69万	0.00亿	0.000%
2026-06-29	31.100	31.020	31.460	30.020	0.160	0.518%	2.09万	0.00亿	0.000%
2026-06-26	31.650	30.860	31.970	30.800	-0.980	-3.078%	2.80万	0.00亿	0.000%
2026-06-25	33.120	31.840	33.120	31.800	-1.320	-3.981%	2.83万	0.00亿	0.000%
2026-06-24	33.350	33.160	33.880	33.120	-0.210	-0.629%	1.36万	0.00亿	0.000%
2026-06-23	33.290	33.370	33.930	33.110	-0.240	-0.714%	1.60万	0.00亿	0.000%
2026-06-22	32.740	33.610	33.740	31.500	0.850	2.595%	2.68万	0.00亿	0.000%
2026-06-18	32.900	32.760	33.230	32.660	-0.360	-1.087%	1.03万	0.00亿	0.000%
2026-06-17	33.250	33.120	33.250	32.600	-0.160	-0.481%	1.42万	0.00亿	0.000%
2026-06-16	33.400	33.280	33.600	32.800	-0.400	-1.188%	2.13万	0.00亿	0.000%
2026-06-15	32.990	33.680	33.740	32.890	0.820	2.495%	2.17万	0.00亿	0.000%
2026-06-12	32.830	32.860	33.190	32.380	0.020	0.061%	2.56万	0.00亿	0.000%
2026-06-11	32.410	32.840	32.950	31.460	0.440	1.358%	2.40万	0.00亿	0.000%
2026-06-10	32.130	32.400	32.400	31.820	0.300	0.935%	1.79万	0.00亿	0.000%
2026-06-09	32.130	32.100	32.500	31.960	0.080	0.250%	1.62万	0.00亿	0.000%
2026-06-08	32.630	32.020	33.080	31.650	-0.740	-2.259%	2.32万	0.00亿	0.000%
2026-06-05	32.790	32.760	33.160	32.590	0.120	0.368%	1.35万	0.00亿	0.000%
2026-06-04	33.400	32.640	33.590	32.400	-0.790	-2.363%	2.07万	0.00亿	0.000%
2026-06-03	34.280	33.430	34.280	33.360	-0.870	-2.536%	2.15万	0.00亿	0.000%
2026-06-02	34.820	34.300	34.830	34.040	-0.530	-1.522%	1.60万	0.00亿	0.000%
2026-06-01	33.800	34.830	34.960	33.800	1.030	3.047%	2.33万	0.00亿	0.000%
2026-05-29	33.390	33.800	34.060	33.390	0.410	1.228%	1.57万	0.00亿	0.000%
2026-05-28	33.890	33.390	34.190	33.100	-0.610	-1.794%	1.86万	0.00亿	0.000%
2026-05-27	34.500	34.000	35.030	33.900	-0.500	-1.449%	2.14万	0.00亿	0.000%
2026-05-26	34.370	34.500	34.530	33.770	0.130	0.378%	1.76万	0.00亿	0.000%
2026-05-25	34.810	34.370	34.850	34.180	-0.420	-1.207%	2.39万	0.00亿	0.000%
2026-05-22	35.680	34.790	35.760	34.650	-0.670	-1.889%	2.70万	0.00亿	0.000%
2026-05-21	36.010	35.460	36.430	35.370	-0.450	-1.253%	2.24万	0.00亿	0.000%
2026-05-20	36.500	35.910	36.700	35.820	-0.740	-2.019%	1.83万	0.00亿	0.000%
2026-05-19	36.110	36.650	36.820	36.070	0.540	1.495%	2.03万	0.00亿	0.000%
2026-05-18	36.510	36.110	36.790	35.700	-0.480	-1.312%	2.61万	0.00亿	0.000%
2026-05-15	36.500	36.590	37.140	36.290	0.300	0.827%	2.37万	0.00亿	0.000%
2026-05-14	37.780	36.290	37.780	36.270	-1.410	-3.740%	2.86万	0.00亿	0.000%
2026-05-13	36.970	37.700	37.700	36.970	0.560	1.508%	1.94万	0.00亿	0.000%
2026-05-12	37.940	37.140	37.990	37.120	-0.850	-2.237%	2.14万	0.00亿	0.000%
2026-05-11	37.400	37.990	38.140	37.220	0.630	1.686%	3.62万	0.00亿	0.000%
2026-05-08	37.250	37.360	37.790	37.200	0.160	0.430%	2.36万	0.00亿	0.000%
2026-05-07	36.780	37.200	37.260	36.480	0.460	1.252%	2.36万	0.00亿	0.000%
2026-05-06	36.360	36.740	37.050	36.330	0.490	1.352%	3.10万	0.00亿	0.000%
2026-04-30	36.690	36.250	37.000	36.110	-0.440	-1.199%	2.88万	0.00亿	0.000%
2026-04-29	36.300	36.690	37.250	36.050	-0.850	-2.264%	5.66万	0.00亿	0.000%
2026-04-28	37.950	37.540	38.070	37.400	-0.410	-1.080%	1.76万	0.00亿	0.000%
2026-04-27	37.450	37.950	38.070	37.380	0.140	0.370%	1.79万	0.00亿	0.000%
2026-04-24	37.900	37.810	37.950	37.180	-0.160	-0.421%	2.19万	0.00亿	0.000%
2026-04-23	38.290	37.970	38.480	37.720	-0.360	-0.939%	1.81万	0.00亿	0.000%
2026-04-22	38.500	38.330	38.590	38.200	-0.280	-0.725%	1.68万	0.00亿	0.000%
2026-04-21	38.800	38.610	38.920	38.450	-0.310	-0.797%	1.57万	0.00亿	0.000%
2026-04-20	38.350	38.920	39.550	38.350	0.370	0.960%	2.87万	0.00亿	0.000%
2026-04-17	39.080	38.550	39.080	38.280	-0.550	-1.407%	2.20万	0.00亿	0.000%
2026-04-16	38.480	39.100	39.100	38.470	0.640	1.664%	2.58万	0.00亿	0.000%
2026-04-15	38.360	38.460	38.630	38.320	0.210	0.549%	1.82万	0.00亿	0.000%
2026-04-14	38.220	38.250	38.500	37.970	0.030	0.078%	1.90万	0.00亿	0.000%
2026-04-13	38.050	38.220	38.850	38.050	-0.230	-0.598%	2.19万	0.00亿	0.000%
2026-04-10	38.420	38.450	38.800	38.200	0.000	0.000%	2.49万	0.00亿	0.000%
2026-04-09	38.000	38.020	38.450	37.800	0.000	0.000%	2.28万	0.00亿	0.000%
2026-04-08	37.440	38.410	38.420	37.340	0.000	0.000%	3.70万	0.00亿	0.000%
2026-04-07	36.990	36.750	37.200	36.680	0.000	0.000%	1.20万	0.00亿	0.000%
2026-04-03	37.400	36.930	37.440	36.650	0.000	0.000%	1.66万	0.00亿	0.000%
2026-04-02	38.600	38.220	38.600	38.010	0.000	0.000%	1.79万	0.00亿	0.000%
2026-04-01	38.710	38.670	38.800	38.330	0.000	0.000%	2.34万	0.00亿	0.000%