网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

新媒股份 (300770)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.78
换手:
加入自选股
流通市值: 市盈率: 52周最高:82.9 52周最低:45.11

新媒股份(300770) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-12-0355.7356.0154.0955.390.140.2563,88035,1913.484.51
2021-12-0257.8957.8955.2555.25-2.76-4.7679,78844,9014.555.64
2021-12-0157.9858.7857.6158.01-0.07-0.1271,25741,4022.015.03
2021-11-3060.2060.7358.0058.08-1.54-2.5878,30146,1574.585.53
2021-11-2960.6461.2658.7059.62-1.33-2.1889,08553,1764.206.29
2021-11-2662.3562.9960.4060.95-1.29-2.0789,47554,9104.166.32
2021-11-2564.7066.3962.1862.24-2.91-4.47111,05670,6676.467.85
2021-11-2462.6167.2261.3065.152.574.11156,784101,1259.4611.08
2021-11-2364.2864.8060.3062.58-1.74-2.71157,32397,7617.0011.12
2021-11-2263.8268.1562.6764.320.150.23174,453113,9518.5412.33
2021-11-1962.0064.8059.6064.172.133.43199,767124,6618.3814.11
2021-11-1865.8366.5558.2962.04-3.33-5.09287,440176,22812.6420.31
2021-11-1762.3368.0061.7565.373.024.84217,791141,19310.0215.39
2021-11-1660.7365.6860.0062.350.560.91282,630178,5469.1919.97
2021-11-1551.4162.4451.2061.799.7618.76297,345175,79621.6021.01
2021-11-1250.0952.3249.3052.032.064.1281,36641,8146.045.75
2021-11-1149.8850.4949.5149.97-0.33-0.6635,88917,9751.952.54
2021-11-1050.0051.5549.6950.300.300.6059,15229,9253.724.18
2021-11-0950.0050.2349.1550.000.100.2038,30719,0752.162.71
2021-11-0850.3350.3348.8949.900.060.1239,72519,6832.892.81
2021-11-0548.7950.5048.1449.841.342.7658,26628,8574.874.12
2021-11-0447.8548.7747.5148.500.631.3227,44713,2302.631.94
2021-11-0346.7248.1946.7247.871.172.5126,54712,6603.151.88
2021-11-0247.3848.1546.3046.70-0.97-2.0326,25212,3733.881.85
2021-11-0147.4648.2847.2147.670.220.4624,53511,7142.261.73
2021-10-2947.4148.4947.1047.450.020.0430,93514,7972.932.19
2021-10-2846.2948.1946.2047.431.372.9738,10418,0154.322.69
2021-10-2747.0047.2145.8846.06-1.19-2.5216,9847,8552.811.20
2021-10-2646.6347.4146.5647.250.491.0516,6367,8191.821.18
2021-10-2546.5846.7646.0046.760.100.2112,6755,8761.630.90
2021-10-2246.0947.4446.0046.660.541.1719,8969,2933.121.41
2021-10-2145.8846.2945.7246.120.230.5011,5525,3151.240.82
2021-10-2046.3946.7545.7845.89-0.49-1.0615,7547,2632.091.11
2021-10-1945.7046.3845.4046.380.681.4917,1337,8592.141.21
2021-10-1846.4246.6145.4445.70-0.90-1.9320,9459,5862.511.48
2021-10-1547.5047.5446.3746.60-0.35-0.7514,1656,6342.491.00
2021-10-1446.3447.5046.2746.950.841.8219,2059,0072.671.36
2021-10-1345.9446.5045.5346.110.170.3715,1796,9892.111.07
2021-10-1246.0946.4345.7145.94-0.53-1.1418,0648,2971.551.28
2021-10-1146.6447.4546.3346.47-0.01-0.0214,9586,9982.411.06
2021-10-0846.4246.7146.2046.480.521.1314,5156,7431.111.03
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021