新媒股份

SZ300770 Forward-adjusted GEM

34.03 -0.19 (-0.56%)

Open

34.20

High

34.45

Low

33.76

Prev close

34.22

Amplitude

2.02%

Volume

308.2万

Trading days

1211

Data range

2021-10-08 ~ 2026-09-30

MA5

34.06

MA10

33.86

MA20

33.92

MA60

33.24

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Forward-adjusted

Company filings

Public disclosures · open the original to verify

#	Date	Open	High	Low	Close	Vol
1	2026-09-30	34.20	34.45	33.76	34.03	308万
2	2026-09-29	33.71	34.44	33.68	34.22	320万
3	2026-09-28	34.08	34.60	33.70	33.95	341万
4	2026-09-24	33.88	34.35	33.75	34.22	340万
5	2026-09-23	34.15	34.20	33.71	33.86	225万
6	2026-09-22	33.52	34.19	33.52	34.12	318万
7	2026-09-21	33.67	33.84	33.27	33.56	220万
8	2026-09-18	33.58	33.97	33.46	33.55	221万
9	2026-09-17	33.26	33.78	33.26	33.58	158万
10	2026-09-16	33.57	33.57	33.04	33.47	152万
11	2026-09-15	33.52	33.86	33.35	33.46	184万
12	2026-09-14	33.46	33.72	33.13	33.34	152万

Data range

30.02 20.3% 49.75

High/low over the last 250 trading days, and where the price sits.

← Stocks