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(%) |
| 2021-01-22 | 4.29 | 4.29 | 4.16 | 4.17 | -0.12 | -2.80 | 34,375 | 1,445 | 3.03 | 0.33 |
| 2021-01-21 | 4.29 | 4.35 | 4.25 | 4.29 | -0.01 | -0.23 | 28,046 | 1,203 | 2.33 | 0.27 |
| 2021-01-20 | 4.41 | 4.41 | 4.29 | 4.30 | -0.08 | -1.83 | 38,853 | 1,681 | 2.74 | 0.37 |
| 2021-01-19 | 4.25 | 4.42 | 4.24 | 4.38 | 0.11 | 2.58 | 44,186 | 1,925 | 4.22 | 0.42 |
| 2021-01-18 | 4.30 | 4.41 | 4.24 | 4.27 | -0.02 | -0.47 | 48,498 | 2,093 | 3.96 | 0.46 |
| 2021-01-15 | 4.15 | 4.32 | 4.15 | 4.29 | 0.13 | 3.13 | 50,598 | 2,149 | 4.09 | 0.48 |
| 2021-01-14 | 4.09 | 4.18 | 3.99 | 4.16 | 0.04 | 0.97 | 51,138 | 2,107 | 4.61 | 0.49 |
| 2021-01-13 | 4.16 | 4.18 | 4.00 | 4.12 | -0.06 | -1.44 | 50,484 | 2,062 | 4.31 | 0.48 |
| 2021-01-12 | 4.15 | 4.21 | 4.12 | 4.18 | -0.02 | -0.48 | 31,525 | 1,311 | 2.14 | 0.30 |
| 2021-01-11 | 4.25 | 4.35 | 4.12 | 4.20 | -0.05 | -1.18 | 32,309 | 1,360 | 5.41 | 0.31 |
| 2021-01-08 | 4.16 | 4.35 | 4.11 | 4.25 | 0.09 | 2.16 | 39,305 | 1,670 | 5.77 | 0.38 |
| 2021-01-07 | 4.30 | 4.32 | 4.14 | 4.16 | -0.14 | -3.26 | 61,599 | 2,595 | 4.19 | 0.59 |
| 2021-01-06 | 4.36 | 4.38 | 4.28 | 4.30 | -0.09 | -2.05 | 44,749 | 1,927 | 2.28 | 0.43 |
| 2021-01-05 | 4.44 | 4.45 | 4.30 | 4.39 | -0.07 | -1.57 | 68,853 | 2,995 | 3.36 | 0.66 |
| 2021-01-04 | 4.48 | 4.56 | 4.45 | 4.46 | 0.00 | 0.00 | 74,790 | 3,358 | 2.47 | 0.72 |
