华数传媒(000156)股票信息
| 股票代码 | 000156 |
| 股票名称 | 华数传媒 |
| 最新价/元 | 6.18 |
| 涨跌额/元 | -0.18 |
| 涨跌幅/% | -2.83 |
| 买入/元 | 6.17 |
| 卖出/元 | 6.18 |
| 昨收/元 | 6.36 |
| 今开/元 | 6.36 |
| 最高/元 | 6.39 |
| 最低/元 | 6.16 |
| 成交量/手 | 59365.35 |
| 成交额/万 | 3700.07 |
| 股净值/元 | 16.70 |
| 市净率 | 0.77 |
| 总市值/万 | 1145112.25 |
| 流通值/万 | 1004002.98 |
| 换手率/% | 0.37 |
| 入市日期 | 2000-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
华数传媒(000156)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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 6.36 | 6.18 | -0.18 | -2.83 | 59365.35 | 3700.07 | 0.37 |
| 2024-07-03 | 6.39 | 6.36 | -0.02 | -0.31 | 53365.43 | 3418.19 | 0.33 |
| 2024-07-02 | 6.37 | 6.38 | 0.03 | 0.47 | 65007.33 | 4166.18 | 0.40 |
| 2024-07-01 | 6.26 | 6.35 | 0.07 | 1.12 | 74370.44 | 4680.35 | 0.46 |
| 2024-06-28 | 6.28 | 6.28 | -0.06 | -0.95 | 76668.01 | 4865.23 | 0.47 |
| 2024-06-27 | 6.38 | 6.34 | -0.04 | -0.63 | 93331.31 | 5953.74 | 0.57 |
| 2024-06-26 | 6.07 | 6.38 | 0.30 | 4.93 | 101349.30 | 6329.66 | 0.62 |
| 2024-06-25 | 6.10 | 6.08 | -0.03 | -0.49 | 73940.00 | 4505.12 | 0.46 |
| 2024-06-24 | 6.25 | 6.11 | -0.14 | -2.24 | 91581.58 | 5622.52 | 0.56 |
| 2024-06-21 | 6.20 | 6.25 | 0.06 | 0.97 | 74168.06 | 4643.15 | 0.46 |
| 2024-06-20 | 6.34 | 6.19 | -0.19 | -2.98 | 109415.00 | 6843.65 | 0.67 |
| 2024-06-19 | 6.48 | 6.38 | -0.10 | -1.54 | 69121.00 | 4435.43 | 0.43 |
| 2024-06-18 | 6.47 | 6.48 | 0.01 | 0.16 | 72240.00 | 4708.82 | 0.44 |
| 2024-06-17 | 6.54 | 6.47 | -0.13 | -1.97 | 72638.33 | 4743.23 | 0.45 |
| 2024-06-14 | 6.59 | 6.60 | 0.00 | 0.00 | 77524.48 | 5105.40 | 0.48 |
| 2024-06-13 | 6.68 | 6.60 | -0.08 | -1.20 | 61183.00 | 4036.82 | 0.38 |
| 2024-06-12 | 6.54 | 6.68 | 0.15 | 2.30 | 76395.22 | 5053.89 | 0.47 |
| 2024-06-11 | 6.55 | 6.53 | -0.04 | -0.61 | 66279.16 | 4315.14 | 0.41 |
| 2024-06-07 | 6.48 | 6.57 | 0.12 | 1.86 | 98009.36 | 6388.81 | 0.60 |
| 2024-06-06 | 6.58 | 6.45 | -0.11 | -1.68 | 115390.20 | 7449.55 | 0.71 |
| 2024-06-05 | 6.65 | 6.56 | -0.10 | -1.50 | 92028.57 | 6093.67 | 0.57 |
| 2024-06-04 | 6.72 | 6.66 | -0.09 | -1.33 | 148830.00 | 9898.25 | 0.92 |
| 2024-06-03 | 6.83 | 6.75 | -0.06 | -0.88 | 141345.00 | 9591.64 | 0.87 |
| 2024-05-31 | 6.79 | 6.81 | 0.04 | 0.59 | 70887.00 | 4827.38 | 0.44 |
| 2024-05-30 | 6.70 | 6.77 | 0.04 | 0.59 | 95161.17 | 6428.20 | 0.59 |
| 2024-05-29 | 6.75 | 6.73 | -0.03 | -0.44 | 105321.00 | 7104.11 | 0.65 |
| 2024-05-28 | 6.88 | 6.76 | -0.18 | -2.59 | 107229.82 | 7306.92 | 0.66 |
| 2024-05-27 | 7.02 | 6.94 | -0.11 | -1.56 | 136505.30 | 9437.00 | 0.84 |
| 2024-05-24 | 7.12 | 7.05 | -0.07 | -0.98 | 63009.00 | 4474.86 | 0.39 |
| 2024-05-23 | 7.35 | 7.12 | -0.24 | -3.26 | 118825.00 | 8540.33 | 0.73 |
| 2024-05-22 | 7.31 | 7.36 | 0.03 | 0.41 | 74170.50 | 5449.23 | 0.46 |
| 2024-05-21 | 7.40 | 7.33 | -0.04 | -0.54 | 92422.17 | 6844.82 | 0.57 |
| 2024-05-20 | 7.32 | 7.37 | 0.04 | 0.55 | 94329.03 | 6957.56 | 0.58 |
| 2024-05-17 | 7.30 | 7.33 | 0.04 | 0.55 | 71315.58 | 5183.12 | 0.44 |
| 2024-05-16 | 7.14 | 7.29 | 0.15 | 2.10 | 121661.75 | 8865.58 | 0.75 |
| 2024-05-15 | 7.20 | 7.14 | -0.06 | -0.83 | 77451.16 | 5562.06 | 0.48 |
| 2024-05-14 | 7.16 | 7.20 | 0.07 | 0.98 | 87289.98 | 6266.56 | 0.54 |
| 2024-05-13 | 7.21 | 7.13 | -0.14 | -1.93 | 111929.51 | 8000.63 | 0.69 |
| 2024-05-10 | 7.39 | 7.27 | -0.11 | -1.49 | 95174.12 | 6943.86 | 0.59 |
| 2024-05-09 | 7.36 | 7.38 | 0.04 | 0.55 | 124393.43 | 9184.89 | 0.77 |
| 2024-05-08 | 7.52 | 7.34 | -0.23 | -3.04 | 124482.80 | 9206.46 | 0.77 |
| 2024-05-07 | 7.59 | 7.57 | 0.00 | 0.00 | 109293.00 | 8330.13 | 0.67 |
| 2024-05-06 | 7.55 | 7.57 | 0.05 | 0.67 | 136293.01 | 10333.48 | 0.84 |
| 2024-04-30 | 7.53 | 7.52 | -0.05 | -0.66 | 152781.53 | 11392.55 | 0.94 |
| 2024-04-29 | 7.28 | 7.57 | 0.24 | 3.27 | 187319.51 | 14105.94 | 1.15 |
| 2024-04-26 | 7.07 | 7.33 | 0.22 | 3.09 | 167673.92 | 12185.14 | 1.03 |
| 2024-04-25 | 7.10 | 7.11 | -0.05 | -0.70 | 89090.52 | 6325.44 | 0.55 |
| 2024-04-24 | 7.11 | 7.16 | 0.08 | 1.13 | 92798.00 | 6592.36 | 0.57 |
| 2024-04-23 | 7.03 | 7.08 | 0.07 | 1.00 | 139018.33 | 9892.73 | 0.86 |
| 2024-04-22 | 7.30 | 7.01 | -0.31 | -4.24 | 175133.44 | 12466.48 | 1.08 |
| 2024-04-19 | 7.24 | 7.32 | 0.03 | 0.41 | 183757.91 | 13489.05 | 1.13 |
| 2024-04-18 | 7.25 | 7.29 | 0.04 | 0.55 | 169996.15 | 12358.37 | 1.05 |
| 2024-04-17 | 7.03 | 7.25 | 0.30 | 4.32 | 212430.74 | 15298.20 | 1.31 |
| 2024-04-16 | 7.13 | 6.95 | -0.26 | -3.61 | 212076.57 | 15033.30 | 1.31 |
| 2024-04-15 | 7.07 | 7.21 | 0.12 | 1.69 | 234733.42 | 16866.09 | 1.44 |
| 2024-04-12 | 7.41 | 7.09 | -0.37 | -4.96 | 289382.95 | 20851.73 | 1.78 |
| 2024-04-11 | 7.14 | 7.46 | 0.28 | 3.90 | 311710.86 | 23198.50 | 1.92 |
| 2024-04-10 | 7.42 | 7.18 | -0.25 | -3.37 | 222470.82 | 16125.29 | 1.37 |
| 2024-04-09 | 7.56 | 7.43 | -0.10 | -1.33 | 254898.14 | 18973.23 | 1.57 |
| 2024-04-08 | 7.67 | 7.53 | -0.18 | -2.34 | 231420.78 | 17647.68 | 1.42 |
| 2024-04-03 | 7.92 | 7.71 | -0.28 | -3.50 | 328706.61 | 25480.24 | 2.02 |
| 2024-04-02 | 8.34 | 7.99 | -0.37 | -4.43 | 442275.17 | 35483.07 | 2.72 |
| 2024-04-01 | 8.46 | 8.36 | -0.07 | -0.83 | 452607.51 | 37576.67 | 2.79 |
| 2024-03-29 | 8.54 | 8.43 | -0.22 | -2.54 | 533448.45 | 44783.28 | 3.28 |
| 2024-03-28 | 8.03 | 8.65 | 0.62 | 7.72 | 825061.03 | 69687.81 | 5.08 |
| 2024-03-27 | 8.40 | 8.03 | -0.57 | -6.63 | 741168.55 | 60177.62 | 4.56 |
| 2024-03-26 | 8.48 | 8.60 | 0.35 | 4.24 | 893403.71 | 78279.71 | 5.50 |
| 2024-03-25 | 9.34 | 8.25 | -0.24 | -2.83 | 1222692.93 | 110082.78 | 7.53 |
| 2024-03-22 | 7.65 | 8.49 | 0.77 | 9.97 | 526953.62 | 42849.16 | 3.24 |
| 2024-03-21 | 7.71 | 7.72 | 0.08 | 1.05 | 157493.92 | 12169.89 | 0.97 |
| 2024-03-20 | 7.41 | 7.64 | 0.22 | 2.97 | 174029.67 | 13258.46 | 1.07 |
| 2024-03-19 | 7.42 | 7.42 | -0.02 | -0.27 | 96286.67 | 7192.64 | 0.59 |
| 2024-03-18 | 7.32 | 7.44 | 0.11 | 1.50 | 89060.12 | 6553.46 | 0.55 |
| 2024-03-15 | 7.27 | 7.33 | 0.06 | 0.83 | 93567.58 | 6828.20 | 0.58 |
| 2024-03-14 | 7.41 | 7.27 | -0.16 | -2.15 | 78395.00 | 5735.17 | 0.48 |
| 2024-03-13 | 7.30 | 7.43 | 0.15 | 2.06 | 116833.75 | 8639.46 | 0.72 |
| 2024-03-12 | 7.37 | 7.28 | -0.09 | -1.22 | 109195.33 | 7975.54 | 0.67 |
| 2024-03-11 | 7.23 | 7.37 | 0.12 | 1.66 | 72607.10 | 5282.87 | 0.45 |
| 2024-03-08 | 7.18 | 7.25 | 0.05 | 0.69 | 73296.00 | 5269.75 | 0.45 |
| 2024-03-07 | 7.43 | 7.20 | -0.15 | -2.04 | 90658.97 | 6651.21 | 0.56 |
| 2024-03-06 | 7.43 | 7.35 | -0.09 | -1.21 | 75032.88 | 5550.88 | 0.46 |
| 2024-03-05 | 7.45 | 7.44 | -0.02 | -0.27 | 96864.70 | 7211.19 | 0.60 |
| 2024-03-04 | 7.44 | 7.46 | 0.01 | 0.13 | 101550.03 | 7535.05 | 0.63 |
| 2024-03-01 | 7.36 | 7.45 | 0.08 | 1.09 | 103438.59 | 7682.37 | 0.64 |
| 2024-02-29 | 7.09 | 7.37 | 0.23 | 3.22 | 106785.82 | 7806.15 | 0.66 |
| 2024-02-28 | 7.40 | 7.14 | -0.26 | -3.51 | 146927.45 | 10832.44 | 0.90 |
| 2024-02-27 | 7.18 | 7.40 | 0.22 | 3.06 | 92042.05 | 6699.02 | 0.57 |
| 2024-02-26 | 7.25 | 7.18 | -0.08 | -1.10 | 99299.00 | 7143.69 | 0.61 |
| 2024-02-23 | 7.15 | 7.26 | 0.11 | 1.54 | 90283.83 | 6481.01 | 0.56 |
| 2024-02-22 | 7.09 | 7.15 | 0.05 | 0.70 | 74555.78 | 5313.43 | 0.46 |
| 2024-02-21 | 7.03 | 7.10 | -0.02 | -0.28 | 121665.22 | 8707.58 | 0.75 |
| 2024-02-20 | 7.10 | 7.12 | 0.03 | 0.42 | 112635.60 | 7938.15 | 0.69 |
| 2024-02-19 | 7.36 | 7.09 | -0.05 | -0.70 | 159783.09 | 11294.82 | 0.98 |
| 2024-02-08 | 7.01 | 7.14 | 0.23 | 3.33 | 240570.21 | 17445.20 | 1.48 |
| 2024-02-07 | 6.36 | 6.91 | 0.62 | 9.86 | 243295.34 | 16360.87 | 1.50 |
| 2024-02-06 | 5.78 | 6.29 | 0.38 | 6.43 | 202313.22 | 12210.68 | 1.25 |
| 2024-02-05 | 6.42 | 5.91 | -0.52 | -8.09 | 215300.53 | 12904.43 | 1.33 |
| 2024-01-26 | 7.17 | 7.22 | 0.05 | 0.70 | 96052.70 | 6932.57 | 0.59 |
| 2024-01-25 | 6.81 | 7.17 | 0.40 | 5.91 | 107115.52 | 7503.88 | 0.66 |
| 2024-01-24 | 6.62 | 6.77 | 0.16 | 2.42 | 108842.47 | 7220.29 | 0.67 |
日K线
周K线
月K线
