新华传媒(600825) 历史交易数据
| 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(%) |
| 2019-09-12 | 4.79 | 4.84 | 4.74 | 4.78 | -0.02 | -0.42 | 46,538 | 2,223 | 2.08 | 0.45 |
| 2019-09-11 | 4.86 | 4.87 | 4.79 | 4.80 | -0.04 | -0.83 | 55,200 | 2,665 | 1.65 | 0.53 |
| 2019-09-10 | 4.88 | 4.89 | 4.79 | 4.84 | -0.04 | -0.82 | 53,006 | 2,560 | 2.05 | 0.51 |
| 2019-09-09 | 4.82 | 4.89 | 4.82 | 4.88 | 0.08 | 1.67 | 80,686 | 3,922 | 1.46 | 0.77 |
| 2019-09-06 | 4.86 | 4.89 | 4.77 | 4.80 | -0.03 | -0.62 | 70,706 | 3,405 | 2.48 | 0.68 |
| 2019-09-05 | 4.85 | 4.90 | 4.81 | 4.83 | -0.01 | -0.21 | 101,913 | 4,946 | 1.86 | 0.98 |
| 2019-09-04 | 4.83 | 4.92 | 4.74 | 4.84 | -0.01 | -0.21 | 72,681 | 3,500 | 3.71 | 0.70 |
| 2019-09-03 | 4.74 | 4.95 | 4.72 | 4.85 | 0.11 | 2.32 | 116,489 | 5,616 | 4.85 | 1.11 |
| 2019-09-02 | 4.58 | 4.80 | 4.55 | 4.74 | 0.14 | 3.04 | 90,026 | 4,238 | 5.43 | 0.86 |
| 2019-08-30 | 4.83 | 4.84 | 4.51 | 4.60 | -0.22 | -4.56 | 121,059 | 5,691 | 6.85 | 1.16 |
| 2019-08-29 | 4.65 | 5.07 | 4.64 | 4.82 | 0.18 | 3.88 | 202,418 | 9,822 | 9.27 | 1.94 |
| 2019-08-28 | 4.62 | 4.72 | 4.61 | 4.64 | 0.00 | 0.00 | 57,682 | 2,681 | 2.37 | 0.55 |
| 2019-08-27 | 4.62 | 4.68 | 4.60 | 4.64 | 0.05 | 1.09 | 62,695 | 2,912 | 1.74 | 0.60 |
| 2019-08-26 | 4.46 | 4.64 | 4.41 | 4.59 | 0.04 | 0.88 | 76,671 | 3,482 | 5.05 | 0.73 |
| 2019-08-23 | 4.60 | 4.62 | 4.54 | 4.55 | -0.06 | -1.30 | 64,761 | 2,962 | 1.74 | 0.62 |
| 2019-08-22 | 4.67 | 4.73 | 4.57 | 4.61 | 0.04 | 0.88 | 94,009 | 4,362 | 3.50 | 0.90 |
| 2019-08-21 | 4.60 | 4.63 | 4.51 | 4.57 | -0.11 | -2.35 | 103,677 | 4,730 | 2.56 | 0.99 |
| 2019-08-20 | 4.37 | 4.79 | 4.36 | 4.68 | 0.33 | 7.59 | 247,837 | 11,511 | 9.89 | 2.37 |
| 2019-08-19 | 4.28 | 4.38 | 4.28 | 4.35 | 0.08 | 1.87 | 69,258 | 3,006 | 2.34 | 0.66 |
| 2019-08-16 | 4.25 | 4.30 | 4.22 | 4.27 | 0.02 | 0.47 | 52,434 | 2,241 | 1.88 | 0.50 |
| 2019-08-15 | 4.16 | 4.25 | 4.09 | 4.25 | 0.03 | 0.71 | 51,075 | 2,120 | 3.79 | 0.49 |
| 2019-08-14 | 4.25 | 4.28 | 4.19 | 4.22 | 0.00 | 0.00 | 49,809 | 2,105 | 2.13 | 0.48 |
| 2019-08-13 | 4.21 | 4.23 | 4.18 | 4.22 | 0.01 | 0.24 | 19,200 | 809 | 1.19 | 0.18 |
| 2019-08-12 | 4.15 | 4.22 | 4.15 | 4.21 | 0.06 | 1.45 | 30,382 | 1,272 | 1.69 | 0.29 |
| 2019-08-09 | 4.26 | 4.29 | 4.14 | 4.15 | -0.07 | -1.66 | 39,750 | 1,664 | 3.55 | 0.38 |
| 2019-08-08 | 4.22 | 4.26 | 4.19 | 4.22 | 0.02 | 0.48 | 34,456 | 1,455 | 1.67 | 0.33 |
| 2019-08-07 | 4.29 | 4.30 | 4.16 | 4.20 | -0.01 | -0.24 | 36,753 | 1,550 | 3.33 | 0.35 |
| 2019-08-06 | 4.39 | 4.39 | 4.20 | 4.21 | -0.28 | -6.24 | 83,060 | 3,538 | 4.23 | 0.79 |
| 2019-08-05 | 4.45 | 4.68 | 4.39 | 4.49 | 0.06 | 1.35 | 68,647 | 3,109 | 6.55 | 0.66 |
| 2019-08-02 | 4.51 | 4.57 | 4.38 | 4.43 | -0.16 | -3.49 | 63,093 | 2,805 | 4.14 | 0.60 |
| 2019-08-01 | 4.70 | 4.70 | 4.53 | 4.59 | -0.11 | -2.34 | 54,079 | 2,499 | 3.62 | 0.52 |
| 2019-07-31 | 4.71 | 4.72 | 4.65 | 4.70 | -0.01 | -0.21 | 35,769 | 1,674 | 1.49 | 0.34 |
| 2019-07-30 | 4.63 | 4.73 | 4.63 | 4.71 | 0.07 | 1.51 | 38,346 | 1,806 | 2.16 | 0.37 |
| 2019-07-29 | 4.66 | 4.72 | 4.61 | 4.64 | -0.02 | -0.43 | 25,408 | 1,182 | 2.36 | 0.24 |
| 2019-07-26 | 4.67 | 4.75 | 4.61 | 4.66 | -0.02 | -0.43 | 42,950 | 2,004 | 2.99 | 0.41 |
| 2019-07-25 | 4.62 | 4.70 | 4.60 | 4.68 | 0.08 | 1.74 | 42,511 | 1,988 | 2.17 | 0.41 |
| 2019-07-24 | 4.69 | 4.70 | 4.59 | 4.60 | -0.02 | -0.43 | 49,012 | 2,279 | 2.38 | 0.47 |
| 2019-07-23 | 4.51 | 4.62 | 4.51 | 4.62 | 0.15 | 3.36 | 49,268 | 2,249 | 2.46 | 0.47 |
| 2019-07-22 | 4.79 | 4.79 | 4.28 | 4.47 | -0.29 | -6.09 | 58,808 | 2,663 | 10.71 | 0.56 |
| 2019-07-19 | 4.73 | 4.80 | 4.73 | 4.76 | 0.02 | 0.42 | 34,242 | 1,633 | 1.48 | 0.33 |
| 2019-07-18 | 4.83 | 4.83 | 4.72 | 4.74 | -0.08 | -1.66 | 35,830 | 1,705 | 2.28 | 0.34 |
| 2019-07-17 | 4.81 | 4.84 | 4.77 | 4.82 | 0.01 | 0.21 | 35,983 | 1,733 | 1.46 | 0.34 |
| 2019-07-16 | 4.82 | 4.85 | 4.79 | 4.81 | -0.02 | -0.41 | 43,204 | 2,081 | 1.24 | 0.41 |
| 2019-07-15 | 4.80 | 4.85 | 4.73 | 4.83 | 0.02 | 0.42 | 43,380 | 2,081 | 2.49 | 0.42 |
| 2019-07-12 | 4.77 | 4.82 | 4.76 | 4.81 | 0.04 | 0.84 | 34,469 | 1,654 | 1.26 | 0.33 |
| 2019-07-11 | 4.75 | 4.84 | 4.73 | 4.77 | 0.01 | 0.21 | 35,693 | 1,708 | 2.31 | 0.34 |
| 2019-07-10 | 4.86 | 4.87 | 4.73 | 4.76 | -0.11 | -2.26 | 43,481 | 2,086 | 2.87 | 0.42 |
| 2019-07-09 | 4.93 | 4.94 | 4.76 | 4.87 | -0.06 | -1.22 | 71,335 | 3,442 | 3.65 | 0.68 |
| 2019-07-08 | 5.13 | 5.13 | 4.92 | 4.93 | -0.18 | -3.52 | 77,069 | 3,845 | 4.11 | 0.74 |
| 2019-07-05 | 5.10 | 5.14 | 5.06 | 5.11 | 0.01 | 0.20 | 27,631 | 1,412 | 1.57 | 0.26 |
| 2019-07-04 | 5.14 | 5.16 | 5.08 | 5.10 | -0.01 | -0.20 | 43,167 | 2,205 | 1.57 | 0.41 |
| 2019-07-03 | 5.20 | 5.20 | 5.08 | 5.11 | -0.06 | -1.16 | 54,439 | 2,785 | 2.32 | 0.52 |
| 2019-07-02 | 5.25 | 5.26 | 5.13 | 5.17 | -0.07 | -1.34 | 60,058 | 3,114 | 2.48 | 0.57 |
| 2019-07-01 | 5.16 | 5.24 | 5.16 | 5.24 | 0.14 | 2.75 | 66,533 | 3,464 | 1.57 | 0.64 |
