新华传媒（600825）历史行情
以下为新华传媒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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 12.530 | 12.530 | 12.530 | 12.530 | 1.140 | 10.009% | 4,131.61万 | 5.18亿 | 3.954% |
| 2026-10-08 | 11.390 | 11.390 | 11.390 | 11.390 | 1.040 | 10.048% | 5.65万 | 0.00亿 | 0.000% |
| 2026-10-07 | 10.350 | 10.350 | 10.350 | 10.350 | 0.940 | 9.989% | 1,398.55万 | 1.45亿 | 1.338% |
| 2026-10-06 | 10.350 | 10.350 | 10.350 | 10.350 | 0.940 | 9.989% | 1,398.55万 | 1.45亿 | 1.338% |
| 2026-10-05 | 10.350 | 10.350 | 10.350 | 10.350 | 0.940 | 9.989% | 1,398.55万 | 1.45亿 | 1.338% |
| 2026-10-02 | 10.350 | 10.350 | 10.350 | 10.350 | 0.940 | 9.989% | 1,398.55万 | 1.45亿 | 1.338% |
| 2026-10-01 | 10.350 | 10.350 | 10.350 | 10.350 | 0.940 | 9.989% | 1,398.55万 | 1.45亿 | 1.338% |
| 2026-09-30 | 10.350 | 10.350 | 10.350 | 10.350 | 0.940 | 9.989% | 13.99万 | 0.00亿 | 0.000% |
| 2026-09-29 | 9.410 | 9.410 | 9.410 | 9.410 | 0.860 | 10.058% | 15.65万 | 0.00亿 | 0.000% |
| 2026-09-28 | 8.550 | 8.550 | 8.550 | 8.550 | 0.780 | 10.039% | 5.03万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.770 | 7.770 | 7.770 | 7.770 | 0.710 | 10.057% | 598.52万 | 0.47亿 | 0.573% |
| 2026-09-24 | 7.770 | 7.770 | 7.770 | 7.770 | 0.710 | 10.057% | 5.99万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.060 | 7.060 | 7.060 | 7.060 | 0.640 | 9.969% | 4.58万 | 0.00亿 | 0.000% |
| 2026-09-22 | 6.420 | 6.420 | 6.420 | 6.420 | 0.580 | 9.932% | 3.49万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.840 | 5.840 | 5.840 | 5.840 | 0.530 | 9.981% | 2.49万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.250 | 5.310 | 5.420 | 5.180 | 0.130 | 2.510% | 18.58万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.440 | 5.180 | 5.530 | 5.180 | -0.070 | -1.333% | 20.45万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.250 | 5.250 | 5.300 | 5.190 | -0.050 | -0.943% | 9.99万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.160 | 5.300 | 5.320 | 5.140 | 0.130 | 2.515% | 15.71万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.030 | 5.170 | 5.170 | 5.010 | 0.120 | 2.376% | 13.76万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.070 | 5.050 | 5.100 | 5.040 | -0.010 | -0.198% | 5.58万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.990 | 5.060 | 5.070 | 4.980 | 0.040 | 0.797% | 7.31万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.010 | 5.020 | 5.070 | 4.990 | 0.010 | 0.200% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.830 | 5.010 | 5.020 | 4.830 | 0.130 | 2.664% | 8.99万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.940 | 4.880 | 4.980 | 4.850 | -0.060 | -1.215% | 5.88万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.890 | 4.940 | 4.980 | 4.850 | -0.010 | -0.202% | 6.56万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.920 | 4.950 | 4.980 | 4.880 | 0.070 | 1.434% | 6.12万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.020 | 4.880 | 5.020 | 4.860 | -0.160 | -3.175% | 8.74万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.060 | 5.040 | 5.060 | 4.980 | -0.030 | -0.592% | 5.67万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.080 | 5.070 | 5.080 | 4.980 | 0.010 | 0.198% | 6.36万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.110 | 5.060 | 5.140 | 4.990 | -0.070 | -1.365% | 11.12万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.140 | 5.130 | 5.250 | 5.120 | -0.020 | -0.388% | 10.83万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.030 | 5.150 | 5.190 | 5.030 | 0.120 | 2.386% | 11.25万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.110 | 5.030 | 5.110 | 5.010 | -0.060 | -1.179% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.030 | 5.090 | 5.100 | 4.970 | 0.070 | 1.394% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.080 | 5.020 | 5.090 | 4.940 | -0.070 | -1.375% | 10.52万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.110 | 5.090 | 5.190 | 5.040 | -0.050 | -0.973% | 10.64万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.080 | 5.140 | 5.150 | 5.080 | 0.020 | 0.391% | 10.51万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.050 | 5.120 | 5.130 | 5.010 | 0.070 | 1.386% | 14.31万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.920 | 5.050 | 5.070 | 4.920 | 0.100 | 2.020% | 13.66万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.840 | 4.950 | 5.000 | 4.820 | 0.130 | 2.697% | 12.28万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.820 | 4.820 | 4.920 | 4.770 | -0.020 | -0.413% | 10.58万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.710 | 4.840 | 4.850 | 4.700 | 0.110 | 2.326% | 10.32万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.670 | 4.730 | 4.820 | 4.650 | 0.040 | 0.853% | 9.47万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.560 | 4.690 | 4.710 | 4.560 | 0.110 | 2.402% | 6.96万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.720 | 4.580 | 4.720 | 4.570 | -0.170 | -3.579% | 7.45万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.660 | 4.750 | 4.760 | 4.620 | 0.070 | 1.496% | 8.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.770 | 4.680 | 4.790 | 4.640 | -0.170 | -3.505% | 13.55万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.790 | 4.850 | 4.900 | 4.670 | 0.100 | 2.105% | 21.10万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.890 | 4.750 | 5.020 | 4.650 | -0.140 | -2.863% | 24.27万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.100 | 4.890 | 5.280 | 4.830 | -0.040 | -0.811% | 26.05万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.810 | 4.930 | 5.080 | 4.730 | 0.140 | 2.923% | 16.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.700 | 4.790 | 4.840 | 4.670 | 0.090 | 1.915% | 9.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.620 | 4.700 | 4.710 | 4.560 | 0.040 | 0.858% | 9.58万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.880 | 4.660 | 4.900 | 4.610 | -0.250 | -5.092% | 14.13万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.780 | 4.910 | 5.020 | 4.710 | 0.070 | 1.446% | 18.11万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.690 | 4.840 | 4.850 | 4.630 | 0.190 | 4.086% | 16.26万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.700 | 4.650 | 4.740 | 4.580 | -0.060 | -1.274% | 11.20万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.910 | 4.710 | 4.940 | 4.690 | -0.240 | -4.848% | 13.30万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.910 | 4.950 | 5.040 | 4.810 | 0.080 | 1.643% | 14.47万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.920 | 4.870 | 5.020 | 4.800 | -0.010 | -0.205% | 14.16万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.940 | 4.880 | 5.100 | 4.850 | -0.090 | -1.811% | 27.36万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.510 | 4.970 | 4.970 | 4.490 | 0.450 | 9.956% | 28.33万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.420 | 4.520 | 4.580 | 4.400 | 0.060 | 1.345% | 14.07万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.440 | 4.460 | 4.490 | 4.310 | -0.010 | -0.224% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.660 | 4.470 | 4.660 | 4.440 | -0.190 | -4.077% | 14.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 4.800 | 4.660 | 4.800 | 4.620 | -0.140 | -2.917% | 11.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.050 | 4.800 | 5.110 | 4.760 | -0.300 | -5.882% | 15.30万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.910 | 5.100 | 5.250 | 4.890 | 0.170 | 3.448% | 21.27万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.590 | 4.930 | 5.020 | 4.520 | 0.270 | 5.794% | 25.14万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.600 | 4.660 | 4.750 | 4.490 | 0.110 | 2.418% | 16.30万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.700 | 4.550 | 4.720 | 4.500 | -0.190 | -4.008% | 15.33万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.860 | 4.740 | 4.860 | 4.700 | -0.120 | -2.469% | 11.00万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.840 | 4.860 | 4.960 | 4.800 | 0.000 | 0.000% | 10.91万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.810 | 4.860 | 4.900 | 4.700 | 0.060 | 1.250% | 17.15万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.070 | 4.800 | 5.100 | 4.760 | -0.350 | -6.796% | 21.16万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.210 | 5.150 | 5.320 | 5.060 | -0.100 | -1.905% | 20.09万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.350 | 5.250 | 5.380 | 5.180 | -0.200 | -3.670% | 32.41万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.860 | 5.450 | 5.450 | 4.840 | 0.500 | 10.101% | 29.15万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.890 | 4.950 | 5.090 | 4.880 | 0.060 | 1.227% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.990 | 4.890 | 5.020 | 4.820 | -0.110 | -2.200% | 9.04万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.140 | 5.000 | 5.140 | 4.970 | -0.140 | -2.724% | 8.10万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.290 | 5.140 | 5.320 | 5.130 | -0.170 | -3.202% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.200 | 5.310 | 5.340 | 5.160 | 0.140 | 2.708% | 6.74万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.200 | 5.170 | 5.260 | 5.130 | -0.010 | -0.193% | 5.53万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.200 | 5.180 | 5.250 | 5.100 | -0.047 | -0.899% | 6.84万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.277 | 5.227 | 5.347 | 5.197 | -0.070 | -1.322% | 5.60万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.397 | 5.297 | 5.407 | 5.187 | -0.090 | -1.671% | 8.52万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.407 | 5.387 | 5.457 | 5.317 | -0.020 | -0.370% | 5.80万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.417 | 5.407 | 5.437 | 5.297 | 0.040 | 0.745% | 6.33万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.517 | 5.367 | 5.607 | 5.367 | -0.170 | -3.070% | 9.43万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.697 | 5.537 | 5.737 | 5.527 | -0.180 | -3.149% | 9.42万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.617 | 5.717 | 5.737 | 5.597 | 0.090 | 1.599% | 8.48万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.647 | 5.627 | 5.667 | 5.487 | -0.020 | -0.354% | 9.40万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.627 | 5.647 | 5.757 | 5.617 | -0.010 | -0.177% | 8.23万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.857 | 5.657 | 5.887 | 5.637 | -0.200 | -3.415% | 12.20万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.817 | 5.857 | 5.967 | 5.817 | -0.060 | -1.014% | 13.10万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.087 | 5.917 | 6.187 | 5.907 | -0.030 | -0.504% | 17.15万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.887 | 5.947 | 5.957 | 5.847 | 0.010 | 0.168% | 10.13万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.897 | 5.937 | 5.997 | 5.887 | 0.020 | 0.338% | 8.72万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.867 | 5.917 | 5.917 | 5.847 | 0.030 | 0.510% | 8.03万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.847 | 5.887 | 5.927 | 5.817 | 0.040 | 0.684% | 8.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.787 | 5.847 | 5.877 | 5.787 | 0.020 | 0.343% | 7.06万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.677 | 5.827 | 5.867 | 5.677 | 0.130 | 2.282% | 8.84万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.787 | 5.697 | 5.817 | 5.667 | -0.120 | -2.063% | 6.42万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.817 | 5.817 | 5.837 | 5.717 | 0.000 | 0.000% | 6.76万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.747 | 5.817 | 5.857 | 5.687 | 0.020 | 0.345% | 9.21万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.807 | 5.797 | 5.887 | 5.747 | -0.050 | -0.855% | 9.83万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.887 | 5.847 | 5.907 | 5.827 | -0.070 | -1.183% | 9.95万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.957 | 5.917 | 5.997 | 5.897 | -0.070 | -1.169% | 5.35万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.887 | 5.987 | 6.027 | 5.867 | 0.070 | 1.183% | 8.76万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.957 | 5.917 | 5.957 | 5.847 | -0.050 | -0.838% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.957 | 5.967 | 5.987 | 5.867 | 0.050 | 0.845% | 9.59万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.067 | 5.917 | 6.077 | 5.897 | -0.150 | -2.472% | 9.66万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.897 | 6.067 | 6.227 | 5.847 | 0.140 | 2.362% | 25.13万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.837 | 5.927 | 6.017 | 5.797 | 0.000 | 0.000% | 10.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.817 | 5.867 | 5.947 | 5.817 | 0.000 | 0.000% | 9.49万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.837 | 5.777 | 5.867 | 5.767 | 0.000 | 0.000% | 9.24万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.687 | 5.897 | 5.917 | 5.677 | 0.000 | 0.000% | 14.59万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.607 | 5.627 | 5.647 | 5.447 | 0.000 | 0.000% | 10.05万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.767 | 5.607 | 5.987 | 5.517 | 0.000 | 0.000% | 16.70万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.847 | 5.747 | 5.867 | 5.697 | 0.000 | 0.000% | 9.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.967 | 5.877 | 5.977 | 5.837 | 0.000 | 0.000% | 14.27万 | 0.00亿 | 0.000% |