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 | 7.90 |
| 涨跌额/元 | 0.09 |
| 涨跌幅/% | 1.15 |
| 买入/元 | 7.89 |
| 卖出/元 | 7.90 |
| 昨收/元 | 7.81 |
| 今开/元 | 7.82 |
| 最高/元 | 7.92 |
| 最低/元 | 7.77 |
| 成交量/手 | 139835.20 |
| 成交额/万 | 10990.67 |
| 股净值/元 | 27.24 |
| 市净率 | 0.97 |
| 总市值/万 | 1463816.63 |
| 流通值/万 | 1342901.94 |
| 换手率/% | 0.82 |
| 入市日期 | 2000-09-06 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-05-08 16:16:21 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-05-08 | 7.82 | 7.90 | 0.09 | 1.15 | 139835.20 | 10990.67 | 0.82 |
| 2025-05-07 | 7.94 | 7.81 | -0.04 | -0.51 | 164717.01 | 12915.82 | 0.97 |
| 2025-05-06 | 7.74 | 7.85 | 0.15 | 1.95 | 182145.00 | 14249.55 | 1.07 |
| 2025-04-30 | 7.65 | 7.70 | 0.16 | 2.12 | 166805.00 | 12844.48 | 0.98 |
| 2025-04-29 | 7.46 | 7.54 | 0.06 | 0.80 | 94194.41 | 7116.01 | 0.55 |
| 2025-04-28 | 7.58 | 7.48 | -0.11 | -1.45 | 91275.00 | 6856.92 | 0.54 |
| 2025-04-25 | 7.52 | 7.59 | 0.07 | 0.93 | 108070.00 | 8220.66 | 0.64 |
| 2025-04-24 | 7.64 | 7.52 | -0.12 | -1.57 | 114394.00 | 8640.50 | 0.67 |
| 2025-04-23 | 7.67 | 7.64 | 0.01 | 0.13 | 106494.22 | 8156.41 | 0.63 |
| 2025-04-22 | 7.67 | 7.63 | -0.06 | -0.78 | 109461.70 | 8346.06 | 0.64 |
| 2025-04-21 | 7.60 | 7.69 | 0.13 | 1.72 | 98484.79 | 7529.50 | 0.58 |
| 2025-04-18 | 7.58 | 7.56 | -0.02 | -0.26 | 100693.00 | 7599.99 | 0.59 |
| 2025-04-17 | 7.54 | 7.58 | 0.00 | 0.00 | 97750.00 | 7439.33 | 0.58 |
| 2025-04-16 | 7.67 | 7.58 | -0.13 | -1.69 | 145964.00 | 11119.07 | 0.86 |
| 2025-04-15 | 7.68 | 7.71 | 0.04 | 0.52 | 135207.00 | 10396.71 | 0.80 |
| 2025-04-14 | 7.64 | 7.67 | 0.11 | 1.46 | 158712.10 | 12150.97 | 0.93 |
| 2025-04-11 | 7.50 | 7.56 | 0.01 | 0.13 | 146505.00 | 11101.40 | 0.86 |
| 2025-04-10 | 7.54 | 7.55 | 0.09 | 1.21 | 221093.95 | 16821.80 | 1.30 |
| 2025-04-09 | 7.11 | 7.46 | 0.22 | 3.04 | 327613.12 | 23589.49 | 1.93 |
| 2025-04-08 | 7.38 | 7.24 | -0.20 | -2.69 | 370091.00 | 26728.49 | 2.18 |
| 2025-04-07 | 7.90 | 7.44 | -0.83 | -10.04 | 236976.33 | 17921.14 | 1.39 |
| 2025-04-03 | 8.19 | 8.27 | -0.02 | -0.24 | 124361.00 | 10291.62 | 0.73 |
| 2025-04-02 | 8.18 | 8.29 | 0.08 | 0.97 | 136158.00 | 11294.42 | 0.80 |
| 2025-04-01 | 8.29 | 8.21 | -0.08 | -0.97 | 154971.00 | 12796.46 | 0.91 |
| 2025-03-31 | 8.27 | 8.29 | -0.02 | -0.24 | 231577.00 | 18998.25 | 1.36 |
| 2025-03-28 | 8.29 | 8.31 | 0.02 | 0.24 | 172359.09 | 14383.53 | 1.01 |
| 2025-03-27 | 8.36 | 8.29 | -0.06 | -0.72 | 167763.00 | 13914.78 | 0.99 |
| 2025-03-26 | 8.35 | 8.35 | 0.00 | 0.00 | 152881.58 | 12824.42 | 0.90 |
| 2025-03-25 | 8.48 | 8.35 | -0.13 | -1.53 | 239207.00 | 20121.14 | 1.41 |
| 2025-03-24 | 8.70 | 8.48 | -0.28 | -3.20 | 465598.00 | 39571.03 | 2.74 |
| 2025-03-21 | 8.84 | 8.76 | -0.14 | -1.57 | 413443.00 | 36661.27 | 2.43 |
| 2025-03-20 | 8.77 | 8.90 | 0.13 | 1.48 | 586084.00 | 52349.36 | 3.45 |
| 2025-03-19 | 8.88 | 8.77 | -0.10 | -1.13 | 408424.00 | 35902.53 | 2.40 |
| 2025-03-18 | 8.83 | 8.87 | 0.06 | 0.68 | 594507.01 | 53200.39 | 3.50 |
| 2025-03-17 | 8.96 | 8.81 | -0.23 | -2.54 | 638775.00 | 56461.68 | 3.76 |
| 2025-03-14 | 8.99 | 9.04 | -0.04 | -0.44 | 987626.78 | 87687.62 | 5.81 |
| 2025-03-13 | 9.62 | 9.08 | -0.38 | -4.02 | 1441385.29 | 134345.58 | 8.48 |
| 2025-03-12 | 9.46 | 9.46 | 0.86 | 10.00 | 179861.22 | 17014.87 | 1.06 |
| 2025-03-11 | 8.14 | 8.60 | 0.34 | 4.12 | 311760.52 | 26135.99 | 1.83 |
| 2025-03-10 | 8.41 | 8.26 | -0.10 | -1.20 | 246846.79 | 20350.78 | 1.45 |
| 2025-03-07 | 8.55 | 8.36 | -0.11 | -1.30 | 334604.25 | 28417.40 | 1.97 |
| 2025-03-06 | 8.21 | 8.47 | 0.33 | 4.05 | 406998.00 | 34124.54 | 2.39 |
| 2025-03-05 | 8.10 | 8.14 | 0.01 | 0.12 | 260211.00 | 21127.69 | 1.53 |
| 2025-03-04 | 7.91 | 8.13 | 0.20 | 2.52 | 289224.00 | 23318.67 | 1.70 |
| 2025-03-03 | 7.95 | 7.93 | 0.01 | 0.13 | 185801.00 | 14770.49 | 1.09 |
| 2025-02-28 | 8.13 | 7.92 | -0.28 | -3.42 | 261725.00 | 20987.93 | 1.54 |
| 2025-02-27 | 8.38 | 8.20 | -0.18 | -2.15 | 348295.50 | 28630.15 | 2.05 |
| 2025-02-26 | 8.46 | 8.38 | -0.01 | -0.12 | 327059.33 | 27411.59 | 1.92 |
| 2025-02-25 | 8.49 | 8.39 | -0.25 | -2.89 | 403429.77 | 34104.74 | 2.37 |
| 2025-02-24 | 8.91 | 8.64 | -0.24 | -2.70 | 675635.21 | 58775.55 | 3.97 |
| 2025-02-21 | 8.78 | 8.88 | 0.46 | 5.46 | 1070872.19 | 96773.23 | 6.30 |
| 2025-02-20 | 8.44 | 8.42 | 0.00 | 0.00 | 520607.01 | 44203.45 | 3.06 |
| 2025-02-19 | 8.28 | 8.42 | 0.22 | 2.68 | 633993.51 | 53082.91 | 3.73 |
| 2025-02-18 | 9.07 | 8.20 | -0.89 | -9.79 | 1112288.52 | 95027.73 | 6.54 |
| 2025-02-17 | 8.93 | 9.09 | 0.13 | 1.45 | 1367074.36 | 126370.14 | 8.04 |
| 2025-02-14 | 9.02 | 8.96 | -0.47 | -4.98 | 1362899.89 | 120334.11 | 8.02 |
| 2025-02-13 | 10.24 | 9.43 | 0.11 | 1.18 | 2038568.74 | 195083.52 | 11.99 |
| 2025-02-12 | 8.60 | 9.32 | 0.85 | 10.04 | 790026.18 | 70139.45 | 4.65 |
| 2025-02-11 | 8.08 | 8.47 | 0.77 | 10.00 | 830102.85 | 68431.46 | 4.88 |
| 2025-02-10 | 7.50 | 7.70 | 0.21 | 2.80 | 207370.44 | 15821.75 | 1.22 |
| 2025-02-07 | 7.33 | 7.49 | 0.15 | 2.04 | 234977.87 | 17536.59 | 1.38 |
| 2025-02-06 | 7.22 | 7.34 | 0.10 | 1.38 | 155623.14 | 11361.59 | 0.92 |
| 2025-02-05 | 7.28 | 7.24 | 0.05 | 0.70 | 131471.10 | 9552.06 | 0.77 |
| 2025-01-27 | 7.16 | 7.19 | 0.06 | 0.84 | 147668.96 | 10703.50 | 0.87 |
| 2025-01-24 | 6.93 | 7.13 | 0.18 | 2.59 | 124857.31 | 8826.50 | 0.73 |
| 2025-01-23 | 6.91 | 6.95 | 0.11 | 1.61 | 102573.68 | 7172.58 | 0.60 |
| 2025-01-22 | 6.91 | 6.84 | -0.09 | -1.30 | 82527.11 | 5638.35 | 0.49 |
| 2025-01-21 | 7.05 | 6.93 | -0.08 | -1.14 | 79635.61 | 5526.29 | 0.47 |
| 2025-01-20 | 7.00 | 7.01 | 0.08 | 1.15 | 84304.64 | 5923.16 | 0.50 |
| 2025-01-17 | 6.93 | 6.93 | -0.06 | -0.86 | 99128.00 | 6889.61 | 0.58 |
| 2025-01-16 | 6.86 | 6.99 | 0.13 | 1.90 | 167220.00 | 11729.55 | 0.98 |
| 2025-01-15 | 6.80 | 6.86 | 0.06 | 0.88 | 135621.31 | 9278.63 | 0.80 |
| 2025-01-14 | 6.54 | 6.80 | 0.27 | 4.14 | 141874.81 | 9507.96 | 0.83 |
| 2025-01-13 | 6.48 | 6.53 | -0.02 | -0.31 | 100788.00 | 6555.70 | 0.59 |
| 2025-01-10 | 6.70 | 6.55 | -0.16 | -2.39 | 101033.94 | 6705.68 | 0.59 |
| 2025-01-09 | 6.74 | 6.71 | -0.03 | -0.45 | 104640.21 | 7059.79 | 0.62 |
| 2025-01-08 | 6.77 | 6.74 | -0.07 | -1.03 | 140763.49 | 9426.53 | 0.83 |
| 2025-01-07 | 6.80 | 6.81 | 0.01 | 0.15 | 117195.96 | 7941.40 | 0.69 |
| 2025-01-06 | 6.81 | 6.80 | -0.02 | -0.29 | 123749.88 | 8434.76 | 0.73 |
| 2025-01-03 | 7.07 | 6.82 | -0.23 | -3.26 | 171707.39 | 11916.81 | 1.01 |
| 2025-01-02 | 7.20 | 7.05 | -0.15 | -2.08 | 172460.00 | 12354.99 | 1.01 |
| 2024-12-31 | 7.51 | 7.20 | -0.28 | -3.74 | 162632.00 | 11924.37 | 0.96 |
| 2024-12-30 | 7.46 | 7.48 | -0.01 | -0.13 | 111412.70 | 8335.04 | 0.66 |
| 2024-12-27 | 7.42 | 7.49 | 0.11 | 1.49 | 154793.70 | 11671.82 | 0.91 |
| 2024-12-26 | 7.41 | 7.38 | -0.05 | -0.67 | 117007.72 | 8723.49 | 0.69 |
| 2024-12-25 | 7.54 | 7.43 | -0.11 | -1.46 | 133237.84 | 9849.01 | 0.78 |
| 2024-12-24 | 7.50 | 7.54 | 0.04 | 0.53 | 142671.00 | 10708.10 | 0.84 |
| 2024-12-23 | 7.85 | 7.50 | -0.35 | -4.46 | 244266.55 | 18599.93 | 1.44 |
| 2024-12-20 | 7.94 | 7.85 | -0.12 | -1.51 | 193384.02 | 15239.73 | 1.14 |
| 2024-12-19 | 7.99 | 7.97 | -0.07 | -0.87 | 248207.02 | 19620.91 | 1.46 |
| 2024-12-18 | 7.95 | 8.04 | 0.18 | 2.29 | 311676.77 | 25100.00 | 1.83 |
| 2024-12-17 | 8.26 | 7.86 | -0.45 | -5.42 | 381691.14 | 30326.70 | 2.25 |
| 2024-12-16 | 8.37 | 8.31 | -0.09 | -1.07 | 524346.59 | 43222.72 | 3.08 |
| 2024-12-13 | 8.00 | 8.40 | 0.34 | 4.22 | 830485.73 | 69531.00 | 4.89 |
| 2024-12-12 | 8.06 | 8.06 | 0.04 | 0.50 | 229848.35 | 18384.98 | 1.35 |
| 2024-12-11 | 7.78 | 8.02 | 0.25 | 3.22 | 253950.39 | 20222.98 | 1.49 |
| 2024-12-10 | 7.97 | 7.77 | -0.02 | -0.26 | 198202.00 | 15590.08 | 1.17 |
| 2024-12-09 | 7.95 | 7.79 | -0.16 | -2.01 | 226160.38 | 17667.71 | 1.33 |
| 2024-12-06 | 7.62 | 7.95 | 0.36 | 4.74 | 320449.39 | 25074.83 | 1.89 |
| 2024-12-05 | 7.41 | 7.59 | 0.17 | 2.29 | 150043.30 | 11317.85 | 0.88 |
日K线
周K线
月K线
