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(%) |
| 2020-02-21 | 5.14 | 5.27 | 5.08 | 5.27 | 0.13 | 2.53 | 143,975 | 7,449 | 3.70 | 1.38 |
| 2020-02-20 | 5.12 | 5.16 | 5.06 | 5.14 | 0.06 | 1.18 | 64,749 | 3,318 | 1.97 | 0.62 |
| 2020-02-19 | 5.20 | 5.22 | 5.07 | 5.08 | -0.09 | -1.74 | 71,622 | 3,678 | 2.90 | 0.69 |
| 2020-02-18 | 5.09 | 5.24 | 5.07 | 5.17 | 0.07 | 1.37 | 77,515 | 3,994 | 3.33 | 0.74 |
| 2020-02-17 | 4.95 | 5.13 | 4.89 | 5.10 | 0.19 | 3.87 | 96,673 | 4,862 | 4.89 | 0.93 |
| 2020-02-14 | 4.85 | 4.94 | 4.83 | 4.91 | 0.05 | 1.03 | 71,462 | 3,497 | 2.26 | 0.68 |
| 2020-02-13 | 4.92 | 4.94 | 4.83 | 4.86 | -0.07 | -1.42 | 100,439 | 4,891 | 2.23 | 0.96 |
| 2020-02-12 | 5.00 | 5.05 | 4.89 | 4.93 | 0.04 | 0.82 | 79,023 | 3,908 | 3.27 | 0.76 |
| 2020-02-11 | 4.92 | 4.93 | 4.82 | 4.89 | -0.02 | -0.41 | 71,870 | 3,503 | 2.24 | 0.69 |
| 2020-02-10 | 4.88 | 4.97 | 4.85 | 4.91 | 0.01 | 0.20 | 75,934 | 3,722 | 2.45 | 0.73 |
| 2020-02-07 | 4.86 | 4.97 | 4.81 | 4.90 | 0.03 | 0.62 | 79,835 | 3,900 | 3.29 | 0.76 |
| 2020-02-06 | 4.77 | 4.93 | 4.73 | 4.87 | 0.10 | 2.10 | 100,550 | 4,872 | 4.19 | 0.96 |
| 2020-02-05 | 4.69 | 4.84 | 4.63 | 4.77 | 0.16 | 3.47 | 90,561 | 4,300 | 4.56 | 0.87 |
| 2020-02-04 | 4.27 | 4.70 | 4.27 | 4.61 | -0.13 | -2.74 | 139,134 | 6,335 | 9.07 | 1.33 |
| 2020-02-03 | 4.74 | 4.77 | 4.74 | 4.74 | -0.53 | -10.06 | 43,195 | 2,048 | 0.57 | 0.41 |
| 2020-01-23 | 5.54 | 5.63 | 5.14 | 5.27 | -0.29 | -5.22 | 122,980 | 6,562 | 8.81 | 1.18 |
| 2020-01-22 | 5.66 | 5.66 | 5.38 | 5.56 | -0.03 | -0.54 | 91,988 | 5,063 | 5.01 | 0.88 |
| 2020-01-21 | 5.73 | 5.75 | 5.58 | 5.59 | -0.14 | -2.44 | 76,848 | 4,349 | 2.97 | 0.74 |
| 2020-01-20 | 5.74 | 5.75 | 5.64 | 5.73 | 0.01 | 0.17 | 63,550 | 3,622 | 1.92 | 0.61 |
| 2020-01-17 | 5.83 | 5.88 | 5.70 | 5.72 | -0.12 | -2.05 | 94,000 | 5,432 | 3.08 | 0.90 |
| 2020-01-16 | 5.92 | 6.06 | 5.83 | 5.84 | -0.08 | -1.35 | 88,427 | 5,243 | 3.89 | 0.85 |
| 2020-01-15 | 5.97 | 6.01 | 5.84 | 5.92 | -0.04 | -0.67 | 84,561 | 4,993 | 2.85 | 0.81 |
| 2020-01-14 | 5.91 | 6.05 | 5.87 | 5.96 | 0.07 | 1.19 | 116,452 | 6,938 | 3.06 | 1.11 |
| 2020-01-13 | 5.83 | 5.92 | 5.79 | 5.89 | 0.04 | 0.68 | 70,952 | 4,156 | 2.22 | 0.68 |
| 2020-01-10 | 5.92 | 5.93 | 5.81 | 5.85 | -0.07 | -1.18 | 67,294 | 3,938 | 2.03 | 0.64 |
| 2020-01-09 | 5.94 | 6.01 | 5.85 | 5.92 | 0.03 | 0.51 | 90,075 | 5,332 | 2.72 | 0.86 |
| 2020-01-08 | 6.00 | 6.04 | 5.88 | 5.89 | -0.21 | -3.44 | 141,935 | 8,443 | 2.62 | 1.36 |
| 2020-01-07 | 5.90 | 6.11 | 5.85 | 6.10 | 0.20 | 3.39 | 206,064 | 12,361 | 4.41 | 1.97 |
| 2020-01-06 | 5.86 | 5.98 | 5.73 | 5.90 | 0.01 | 0.17 | 159,282 | 9,346 | 4.24 | 1.52 |
| 2020-01-03 | 6.03 | 6.14 | 5.80 | 5.89 | -0.13 | -2.16 | 240,453 | 14,289 | 5.65 | 2.30 |
| 2020-01-02 | 5.79 | 6.15 | 5.78 | 6.02 | 0.29 | 5.06 | 247,096 | 14,924 | 6.46 | 2.36 |
