新媒股份(300770)股票信息
| 股票代码 | 300770 |
| 股票名称 | 新媒股份 |
| 最新价/元 | 40.60 |
| 涨跌额/元 | -5.59 |
| 涨跌幅/% | -12.10 |
| 买入/元 | 40.58 |
| 卖出/元 | 40.60 |
| 昨收/元 | 46.19 |
| 今开/元 | 43.44 |
| 最高/元 | 44.90 |
| 最低/元 | 40.60 |
| 成交量/手 | 102761.75 |
| 成交额/万 | 44086.94 |
| 股净值/元 | 13.14 |
| 市净率 | 2.50 |
| 总市值/万 | 930271.49 |
| 流通值/万 | 930271.49 |
| 换手率/% | 4.48 |
| 入市日期 | 2019-04-19 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:47 |
新媒股份(300770)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 43.44 | 40.60 | -5.59 | -12.10 | 102761.75 | 44086.94 | 4.48 |
| 2024-10-08 | 48.00 | 46.19 | 5.19 | 12.66 | 142190.90 | 64059.01 | 6.21 |
| 2024-09-30 | 38.35 | 41.00 | 4.19 | 11.38 | 109322.07 | 43497.31 | 4.77 |
| 2024-09-27 | 36.50 | 37.61 | 1.51 | 4.18 | 46747.79 | 17370.94 | 2.04 |
| 2024-09-26 | 35.10 | 36.10 | 0.87 | 2.47 | 28934.64 | 10285.34 | 1.26 |
| 2024-09-25 | 35.77 | 35.23 | -0.15 | -0.42 | 31515.25 | 11284.73 | 1.38 |
| 2024-09-24 | 34.60 | 35.38 | 0.82 | 2.37 | 27393.60 | 9614.87 | 1.20 |
| 2024-09-23 | 34.39 | 34.56 | 0.15 | 0.44 | 15084.00 | 5242.58 | 0.66 |
| 2024-09-20 | 34.19 | 34.41 | 0.22 | 0.64 | 10879.00 | 3730.56 | 0.47 |
| 2024-09-19 | 33.62 | 34.19 | 0.69 | 2.06 | 12681.80 | 4324.43 | 0.55 |
| 2024-09-18 | 33.48 | 33.50 | 0.00 | 0.00 | 10137.99 | 3382.62 | 0.44 |
| 2024-09-13 | 34.04 | 33.50 | -0.43 | -1.27 | 7512.00 | 2539.66 | 0.33 |
| 2024-09-12 | 34.33 | 33.93 | -0.36 | -1.05 | 13860.34 | 4741.87 | 0.60 |
| 2024-09-11 | 34.20 | 34.29 | 0.00 | 0.00 | 9733.46 | 3323.03 | 0.42 |
| 2024-09-10 | 33.99 | 34.29 | 0.43 | 1.27 | 19817.00 | 6703.02 | 0.86 |
| 2024-09-09 | 33.88 | 33.86 | -0.44 | -1.28 | 14316.99 | 4871.38 | 0.62 |
| 2024-09-06 | 34.62 | 34.30 | -0.30 | -0.87 | 14588.60 | 5007.69 | 0.64 |
| 2024-09-05 | 34.14 | 34.60 | 0.52 | 1.53 | 13238.00 | 4566.38 | 0.58 |
| 2024-09-04 | 33.88 | 34.08 | -0.09 | -0.26 | 16871.25 | 5772.56 | 0.74 |
| 2024-09-03 | 33.80 | 34.17 | 0.47 | 1.40 | 14075.23 | 4796.88 | 0.61 |
| 2024-09-02 | 33.61 | 33.70 | -0.09 | -0.27 | 18422.56 | 6231.85 | 0.80 |
| 2024-08-30 | 33.02 | 33.79 | 0.74 | 2.24 | 26889.95 | 9065.88 | 1.17 |
| 2024-08-29 | 32.37 | 33.05 | 0.50 | 1.54 | 12742.57 | 4191.66 | 0.56 |
| 2024-08-28 | 32.48 | 32.55 | 0.01 | 0.03 | 10061.56 | 3275.80 | 0.44 |
| 2024-08-27 | 32.83 | 32.54 | -0.29 | -0.88 | 9537.00 | 3114.76 | 0.42 |
| 2024-08-26 | 32.39 | 32.83 | 0.22 | 0.68 | 14540.29 | 4771.94 | 0.63 |
| 2024-08-23 | 31.68 | 32.61 | 0.64 | 2.00 | 11850.18 | 3819.42 | 0.52 |
| 2024-08-22 | 32.78 | 31.97 | -0.80 | -2.44 | 13307.10 | 4298.26 | 0.58 |
| 2024-08-21 | 33.10 | 32.77 | -0.35 | -1.06 | 12570.00 | 4160.54 | 0.55 |
| 2024-08-20 | 33.30 | 33.12 | -0.36 | -1.08 | 15209.37 | 5042.29 | 0.66 |
| 2024-08-19 | 32.90 | 33.48 | 0.33 | 1.00 | 17841.57 | 5925.75 | 0.78 |
| 2024-08-16 | 32.76 | 33.15 | 0.44 | 1.35 | 14848.57 | 4900.33 | 0.65 |
| 2024-08-15 | 32.08 | 32.71 | 0.40 | 1.24 | 12625.58 | 4125.45 | 0.55 |
| 2024-08-14 | 32.18 | 32.31 | 0.13 | 0.40 | 7982.64 | 2580.99 | 0.35 |
| 2024-08-13 | 32.27 | 32.18 | -0.11 | -0.34 | 7404.86 | 2384.54 | 0.32 |
| 2024-08-12 | 32.29 | 32.29 | -0.06 | -0.19 | 8419.00 | 2710.07 | 0.36 |
| 2024-08-09 | 32.94 | 32.35 | -0.59 | -1.79 | 10010.02 | 3264.72 | 0.43 |
| 2024-08-08 | 32.45 | 32.94 | 0.29 | 0.89 | 11226.00 | 3674.20 | 0.49 |
| 2024-08-07 | 32.98 | 32.65 | 0.33 | 1.02 | 11901.00 | 3901.90 | 0.52 |
| 2024-08-06 | 32.36 | 32.32 | 0.42 | 1.32 | 8263.00 | 2672.51 | 0.36 |
| 2024-08-05 | 32.55 | 31.90 | -0.71 | -2.18 | 15169.61 | 4932.21 | 0.66 |
| 2024-08-02 | 32.59 | 32.61 | -0.10 | -0.31 | 10466.00 | 3427.61 | 0.45 |
| 2024-08-01 | 33.10 | 32.71 | -0.29 | -0.88 | 12488.94 | 4105.05 | 0.54 |
| 2024-07-31 | 31.30 | 33.00 | 1.59 | 5.06 | 25083.62 | 8173.95 | 1.09 |
| 2024-07-30 | 31.36 | 31.41 | -0.01 | -0.03 | 10394.70 | 3267.88 | 0.45 |
| 2024-07-29 | 31.74 | 31.42 | -0.32 | -1.01 | 8061.73 | 2538.22 | 0.35 |
| 2024-07-26 | 30.86 | 31.74 | 0.79 | 2.55 | 12561.00 | 3943.90 | 0.54 |
| 2024-07-25 | 30.61 | 30.95 | 0.05 | 0.16 | 11248.56 | 3490.81 | 0.49 |
| 2024-07-24 | 31.31 | 30.90 | -0.47 | -1.50 | 14993.00 | 4654.71 | 0.65 |
| 2024-07-23 | 31.97 | 31.37 | -0.67 | -2.09 | 14375.00 | 4550.97 | 0.62 |
| 2024-07-22 | 32.88 | 32.04 | -0.76 | -2.32 | 20619.00 | 6603.71 | 0.89 |
| 2024-07-19 | 32.59 | 32.80 | 0.16 | 0.49 | 10851.00 | 3566.59 | 0.47 |
| 2024-07-18 | 32.45 | 32.64 | -0.12 | -0.37 | 15274.70 | 4935.84 | 0.66 |
| 2024-07-17 | 33.09 | 32.76 | -0.26 | -0.79 | 15796.00 | 5166.82 | 0.68 |
| 2024-07-16 | 33.30 | 33.02 | -0.28 | -0.84 | 9973.60 | 3299.01 | 0.43 |
| 2024-07-15 | 33.80 | 33.30 | -0.50 | -1.48 | 10692.64 | 3571.95 | 0.46 |
| 2024-07-12 | 33.95 | 33.80 | -0.41 | -1.20 | 12006.60 | 4069.52 | 0.52 |
| 2024-07-11 | 34.16 | 34.21 | 0.74 | 2.21 | 12849.08 | 4369.88 | 0.56 |
| 2024-07-10 | 33.40 | 33.47 | -0.25 | -0.74 | 11655.00 | 3912.87 | 0.50 |
| 2024-07-09 | 33.10 | 33.72 | 0.49 | 1.48 | 17201.00 | 5718.08 | 0.74 |
| 2024-07-08 | 33.76 | 33.23 | -0.59 | -1.75 | 10649.00 | 3553.33 | 0.46 |
| 2024-07-05 | 33.14 | 33.82 | 0.68 | 2.05 | 11454.00 | 3827.84 | 0.50 |
| 2024-07-04 | 34.00 | 33.14 | -0.88 | -2.59 | 12689.00 | 4244.35 | 0.55 |
| 2024-07-03 | 34.20 | 34.02 | -0.15 | -0.44 | 14368.00 | 4874.48 | 0.62 |
| 2024-07-02 | 34.02 | 34.17 | 0.09 | 0.26 | 12798.34 | 4369.29 | 0.55 |
| 2024-07-01 | 33.35 | 34.08 | 0.70 | 2.10 | 18102.13 | 6088.51 | 0.78 |
| 2024-06-28 | 33.70 | 33.38 | -0.39 | -1.16 | 20276.65 | 6839.19 | 0.88 |
| 2024-06-27 | 35.12 | 34.82 | -0.30 | -0.85 | 20697.12 | 7220.03 | 0.90 |
| 2024-06-26 | 33.53 | 35.12 | 1.59 | 4.74 | 24804.13 | 8534.55 | 1.07 |
| 2024-06-25 | 33.97 | 33.53 | -0.37 | -1.09 | 13862.63 | 4669.15 | 0.60 |
| 2024-06-24 | 34.82 | 33.90 | -0.90 | -2.59 | 15231.58 | 5212.46 | 0.66 |
| 2024-06-21 | 34.48 | 34.80 | 0.47 | 1.37 | 16967.46 | 5889.67 | 0.73 |
| 2024-06-20 | 35.58 | 34.33 | -1.48 | -4.13 | 26334.16 | 9185.39 | 1.14 |
| 2024-06-19 | 36.20 | 35.81 | -0.46 | -1.27 | 14719.06 | 5287.76 | 0.64 |
| 2024-06-18 | 36.04 | 36.27 | 0.17 | 0.47 | 12434.22 | 4505.33 | 0.54 |
| 2024-06-17 | 36.00 | 36.10 | -0.14 | -0.39 | 12300.31 | 4438.13 | 0.53 |
| 2024-06-14 | 35.92 | 36.24 | 0.18 | 0.50 | 17364.61 | 6270.64 | 0.75 |
| 2024-06-13 | 36.38 | 36.06 | -0.39 | -1.07 | 16344.00 | 5900.10 | 0.71 |
| 2024-06-12 | 35.92 | 36.45 | 0.69 | 1.93 | 19148.88 | 6957.56 | 0.83 |
| 2024-06-11 | 35.29 | 35.76 | 0.36 | 1.02 | 16585.80 | 5900.74 | 0.72 |
| 2024-06-07 | 36.25 | 35.40 | -0.48 | -1.34 | 28204.60 | 10023.46 | 1.22 |
| 2024-06-06 | 36.99 | 35.88 | -1.12 | -3.03 | 31555.00 | 11480.50 | 1.37 |
| 2024-06-05 | 37.72 | 37.00 | -0.87 | -2.30 | 18731.63 | 7035.85 | 0.81 |
| 2024-06-04 | 37.94 | 37.87 | -0.15 | -0.40 | 20076.69 | 7540.93 | 0.87 |
| 2024-06-03 | 37.89 | 38.02 | 0.02 | 0.05 | 18831.00 | 7146.27 | 0.81 |
| 2024-05-31 | 37.51 | 38.00 | 0.30 | 0.80 | 22100.80 | 8409.70 | 0.96 |
| 2024-05-30 | 37.33 | 37.70 | 0.02 | 0.05 | 16468.00 | 6203.22 | 0.71 |
| 2024-05-29 | 38.12 | 37.68 | -0.44 | -1.15 | 17567.66 | 6658.68 | 0.76 |
| 2024-05-28 | 38.10 | 38.12 | -0.24 | -0.63 | 22425.69 | 8561.35 | 0.97 |
| 2024-05-27 | 37.64 | 38.36 | 0.96 | 2.57 | 34585.58 | 13100.11 | 1.50 |
| 2024-05-24 | 37.10 | 37.40 | 0.22 | 0.59 | 30790.69 | 11592.75 | 1.33 |
| 2024-05-23 | 37.87 | 37.18 | -0.77 | -2.03 | 26868.44 | 10043.07 | 1.16 |
| 2024-05-22 | 37.52 | 37.95 | 0.26 | 0.69 | 32832.70 | 12391.26 | 1.42 |
| 2024-05-21 | 37.65 | 37.69 | -0.22 | -0.58 | 30389.00 | 11499.40 | 1.32 |
| 2024-05-20 | 38.01 | 37.91 | -0.48 | -1.25 | 62130.29 | 23532.91 | 2.69 |
| 2024-05-17 | 39.50 | 38.39 | -2.11 | -5.21 | 87407.43 | 33395.22 | 3.78 |
| 2024-05-16 | 40.30 | 40.50 | -0.09 | -0.22 | 47262.00 | 19180.56 | 2.05 |
| 2024-05-15 | 40.75 | 40.59 | -0.23 | -0.56 | 60905.22 | 24932.49 | 2.64 |
| 2024-05-14 | 42.00 | 40.82 | -1.78 | -4.18 | 69837.82 | 28948.61 | 3.02 |
| 2024-05-13 | 41.50 | 42.60 | 1.10 | 2.65 | 84428.78 | 35681.61 | 3.65 |
日K线
周K线
月K线
