新媒股份

sz300770 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

37.10

涨跌幅

+1.81%

成交量

9,239,800 股

成交额

341,316,032 元

换手率

4.06%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	36.05	37.10	37.78	35.50	+1.81%	9,239,800	341,316,032	4.06
2026-10-13	36.23	36.44	36.78	35.86	-2.02%	5,938,900	215,854,464	2.61
2026-10-12	36.25	37.19	37.27	35.69	-0.08%	9,900,700	361,615,424	4.35
2026-10-09	33.85	37.22	39.00	33.72	+9.86%	13,341,800	488,116,544	5.86
2026-10-08	34.03	33.88	34.33	33.68	-0.44%	2,183,800	74,051,296	0.96
2026-09-30	34.20	34.03	34.45	33.76	-3.38%	3,081,500	105,056,024	1.35
2026-09-29	34.71	35.22	35.44	34.68	+0.77%	3,195,300	112,676,272	1.40
2026-09-28	35.08	34.95	35.60	34.70	-0.77%	3,409,000	119,844,208	1.50
2026-09-24	34.88	35.22	35.35	34.75	+1.03%	3,404,000	119,656,416	1.49
2026-09-23	35.15	34.86	35.20	34.71	-0.74%	2,251,800	78,505,712	0.99
2026-09-22	34.52	35.12	35.19	34.52	+1.62%	3,177,700	111,045,048	1.39
2026-09-21	34.67	34.56	34.84	34.27	+0.03%	2,196,500	75,814,376	0.96
2026-09-18	34.58	34.55	34.97	34.46	-0.09%	2,206,800	76,637,752	0.97
2026-09-17	34.26	34.58	34.78	34.26	+0.32%	1,575,800	54,463,624	0.69
2026-09-16	34.57	34.47	34.57	34.04	+0.03%	1,517,000	52,079,008	0.67
2026-09-15	34.52	34.46	34.86	34.35	+0.35%	1,840,000	63,593,552	0.81
2026-09-14	34.46	34.34	34.72	34.13	-0.61%	1,521,800	52,165,896	0.67
2026-09-11	34.86	34.55	34.86	34.07	-0.92%	2,116,400	72,737,472	0.93
2026-09-10	35.00	34.87	35.18	34.72	-0.71%	1,298,900	45,345,516	0.57
2026-09-09	35.76	35.12	35.76	35.02	-2.63%	2,608,600	91,815,336	1.14
2026-09-08	35.55	36.07	36.29	35.40	+1.46%	2,968,200	107,054,016	1.30
2026-09-07	35.34	35.55	35.79	35.16	+0.48%	2,625,100	93,183,192	1.15
2026-09-04	34.54	35.38	35.95	34.54	+2.43%	3,231,200	114,476,976	1.42
2026-09-03	34.91	34.54	35.55	34.43	-1.06%	2,358,000	82,378,664	1.03
2026-09-02	35.41	34.91	35.68	34.70	-2.16%	2,625,700	91,955,280	1.15
2026-09-01	34.72	35.68	35.81	34.70	+0.82%	4,472,500	158,729,248	1.96
2026-08-31	34.10	35.39	35.67	34.09	+3.78%	4,710,600	164,911,568	2.07
2026-08-28	33.67	34.10	34.23	33.63	+2.19%	2,126,700	72,397,816	0.93
2026-08-27	33.84	33.37	33.85	33.10	-1.42%	1,794,800	59,938,660	0.79
2026-08-26	33.50	33.85	33.92	33.50	+0.71%	962,300	32,533,386	0.42

需要全历史数据与程序化访问？查看新媒股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300770 获取全部历史日线。