湖北宜化(000422)股票信息
| 股票代码 | 000422 |
| 股票名称 | 湖北宜化 |
| 最新价/元 | 11.68 |
| 涨跌额/元 | 0.11 |
| 涨跌幅/% | 0.95 |
| 买入/元 | 11.68 |
| 卖出/元 | 11.69 |
| 昨收/元 | 11.57 |
| 今开/元 | 11.57 |
| 最高/元 | 11.73 |
| 最低/元 | 11.49 |
| 成交量/手 | 170856.00 |
| 成交额/万 | 19909.26 |
| 股净值/元 | 19.12 |
| 市净率 | 1.71 |
| 总市值/万 | 1264371.34 |
| 流通值/万 | 1235530.48 |
| 换手率/% | 1.62 |
| 入市日期 | 1996-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
湖北宜化(000422)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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.57 | 11.68 | 0.11 | 0.95 | 170856.00 | 19909.26 | 1.62 |
| 2025-06-23 | 11.43 | 11.57 | 0.03 | 0.26 | 142457.49 | 16485.52 | 1.35 |
| 2025-06-20 | 11.80 | 11.54 | -0.27 | -2.29 | 209364.00 | 24329.58 | 1.98 |
| 2025-06-19 | 12.06 | 11.81 | -0.25 | -2.07 | 230082.18 | 27423.13 | 2.18 |
| 2025-06-18 | 12.14 | 12.06 | 0.03 | 0.25 | 207757.00 | 25090.77 | 1.96 |
| 2025-06-17 | 11.94 | 12.03 | 0.09 | 0.75 | 218088.37 | 26313.58 | 2.06 |
| 2025-06-16 | 11.82 | 11.94 | 0.09 | 0.76 | 165200.00 | 19804.21 | 1.56 |
| 2025-06-13 | 11.97 | 11.85 | -0.20 | -1.66 | 201518.00 | 24053.63 | 1.91 |
| 2025-06-12 | 12.03 | 12.05 | 0.05 | 0.42 | 203601.68 | 24476.06 | 1.92 |
| 2025-06-11 | 12.12 | 12.20 | 0.10 | 0.83 | 158235.61 | 19255.31 | 1.50 |
| 2025-06-10 | 12.32 | 12.10 | -0.26 | -2.10 | 286964.01 | 35025.39 | 2.71 |
| 2025-06-09 | 12.39 | 12.36 | -0.02 | -0.16 | 259992.00 | 31924.54 | 2.46 |
| 2025-06-06 | 12.28 | 12.38 | 0.12 | 0.98 | 320280.00 | 39809.66 | 3.03 |
| 2025-06-05 | 12.23 | 12.26 | 0.13 | 1.07 | 302519.72 | 37205.88 | 2.86 |
| 2025-06-04 | 12.15 | 12.13 | 0.03 | 0.25 | 210725.22 | 25589.09 | 1.99 |
| 2025-06-03 | 12.22 | 12.10 | -0.28 | -2.26 | 368161.07 | 44896.05 | 3.48 |
| 2025-05-30 | 12.56 | 12.38 | -0.25 | -1.98 | 273037.68 | 33944.69 | 2.58 |
| 2025-05-29 | 12.57 | 12.63 | -0.02 | -0.16 | 344592.73 | 43437.00 | 3.26 |
| 2025-05-28 | 13.00 | 12.65 | -0.50 | -3.80 | 531839.89 | 68038.00 | 5.03 |
| 2025-05-27 | 12.50 | 13.15 | 0.63 | 5.03 | 744069.93 | 95230.56 | 7.03 |
| 2025-05-26 | 12.37 | 12.52 | 0.15 | 1.21 | 372599.59 | 46110.00 | 3.52 |
| 2025-05-23 | 12.76 | 12.37 | -0.33 | -2.60 | 562268.30 | 70872.27 | 5.32 |
| 2025-05-22 | 13.15 | 12.70 | -0.70 | -5.22 | 799788.02 | 102147.13 | 7.56 |
| 2025-05-21 | 13.09 | 13.40 | 0.15 | 1.13 | 1021048.66 | 137570.00 | 9.65 |
| 2025-05-20 | 13.50 | 13.25 | 0.04 | 0.30 | 1474442.21 | 202448.97 | 13.94 |
| 2025-05-19 | 12.63 | 13.21 | 0.52 | 4.10 | 972503.22 | 126709.86 | 9.19 |
| 2025-05-16 | 12.68 | 12.69 | 0.44 | 3.59 | 846549.55 | 107101.60 | 8.00 |
| 2025-05-15 | 12.60 | 12.25 | -0.44 | -3.47 | 745390.17 | 93258.83 | 7.05 |
| 2025-05-14 | 11.99 | 12.69 | 0.55 | 4.53 | 1132050.71 | 142093.84 | 10.70 |
| 2025-05-13 | 11.89 | 12.14 | 0.36 | 3.06 | 755897.15 | 90851.18 | 7.15 |
| 2025-05-12 | 11.79 | 11.78 | 0.06 | 0.51 | 322800.27 | 38013.89 | 3.05 |
| 2025-05-09 | 11.90 | 11.72 | -0.28 | -2.33 | 363268.89 | 42633.71 | 3.43 |
| 2025-05-08 | 12.19 | 12.00 | -0.32 | -2.60 | 793698.78 | 95622.53 | 7.50 |
| 2025-05-07 | 11.38 | 12.32 | 1.12 | 10.00 | 1055868.56 | 126532.47 | 9.98 |
| 2025-05-06 | 10.94 | 11.20 | 0.29 | 2.66 | 317146.41 | 35247.28 | 3.00 |
| 2025-04-30 | 10.92 | 10.91 | -0.09 | -0.82 | 222257.00 | 24412.05 | 2.10 |
| 2025-04-29 | 10.90 | 11.00 | 0.04 | 0.37 | 413928.20 | 44848.70 | 3.91 |
| 2025-04-28 | 11.12 | 10.96 | -0.95 | -7.98 | 588901.73 | 65207.35 | 5.57 |
| 2025-04-25 | 11.92 | 11.91 | 0.07 | 0.59 | 196486.31 | 23451.74 | 1.86 |
| 2025-04-24 | 11.99 | 11.84 | -0.15 | -1.25 | 242322.61 | 28807.52 | 2.29 |
| 2025-04-23 | 12.08 | 11.99 | -0.06 | -0.50 | 286910.19 | 34520.42 | 2.71 |
| 2025-04-22 | 12.18 | 12.05 | -0.19 | -1.55 | 302897.96 | 36545.69 | 2.86 |
| 2025-04-21 | 11.92 | 12.24 | 0.24 | 2.00 | 362644.00 | 44236.85 | 3.43 |
| 2025-04-18 | 11.99 | 12.00 | -0.06 | -0.50 | 295056.42 | 35286.50 | 2.79 |
| 2025-04-17 | 12.15 | 12.06 | -0.22 | -1.79 | 444927.67 | 54387.97 | 4.21 |
| 2025-04-16 | 12.49 | 12.28 | -0.47 | -3.69 | 553654.64 | 68260.73 | 5.23 |
| 2025-04-15 | 12.50 | 12.75 | 0.45 | 3.66 | 967248.48 | 121780.93 | 9.14 |
| 2025-04-14 | 12.05 | 12.30 | 0.36 | 3.02 | 585746.50 | 71606.88 | 5.54 |
| 2025-04-11 | 11.78 | 11.94 | 0.01 | 0.08 | 467486.80 | 55778.12 | 4.42 |
| 2025-04-10 | 11.89 | 11.93 | 0.22 | 1.88 | 700602.50 | 84207.49 | 6.62 |
| 2025-04-09 | 11.68 | 11.71 | -0.20 | -1.68 | 756246.51 | 86390.85 | 7.15 |
| 2025-04-08 | 11.78 | 11.91 | 0.21 | 1.80 | 849286.96 | 99710.42 | 8.03 |
| 2025-04-07 | 12.06 | 11.70 | -1.30 | -10.00 | 496664.94 | 58846.19 | 4.70 |
| 2025-04-03 | 13.13 | 13.00 | -0.79 | -5.73 | 970898.16 | 125699.32 | 9.18 |
| 2025-04-02 | 13.74 | 13.79 | -0.02 | -0.15 | 433618.50 | 59840.76 | 4.10 |
| 2025-04-01 | 13.59 | 13.81 | 0.20 | 1.47 | 584195.45 | 80532.28 | 5.52 |
| 2025-03-31 | 13.78 | 13.61 | -0.29 | -2.09 | 861904.87 | 118074.61 | 8.15 |
| 2025-03-28 | 14.93 | 13.90 | -1.54 | -9.97 | 1763827.21 | 255897.50 | 16.67 |
| 2025-03-27 | 15.47 | 15.44 | 0.08 | 0.52 | 1919410.98 | 303428.31 | 18.15 |
| 2025-03-26 | 15.80 | 15.36 | -0.27 | -1.73 | 1907991.71 | 297835.14 | 18.04 |
| 2025-03-25 | 14.97 | 15.63 | 0.89 | 6.04 | 2423874.36 | 374468.36 | 22.91 |
| 2025-03-24 | 13.66 | 14.74 | 1.34 | 10.00 | 1115386.58 | 160504.41 | 10.54 |
| 2025-03-21 | 13.57 | 13.40 | -0.17 | -1.25 | 331897.79 | 45108.98 | 3.14 |
| 2025-03-20 | 13.70 | 13.57 | 0.01 | 0.07 | 392063.45 | 53714.73 | 3.71 |
| 2025-03-19 | 13.79 | 13.56 | -0.29 | -2.09 | 371442.36 | 50547.90 | 3.51 |
| 2025-03-18 | 13.87 | 13.85 | 0.04 | 0.29 | 705754.90 | 98407.42 | 6.67 |
| 2025-03-17 | 13.03 | 13.81 | 0.61 | 4.62 | 712746.25 | 96333.06 | 6.74 |
| 2025-03-14 | 12.82 | 13.20 | 0.35 | 2.72 | 459896.14 | 60111.61 | 4.35 |
| 2025-03-13 | 12.77 | 12.85 | 0.05 | 0.39 | 244704.83 | 31351.25 | 2.31 |
| 2025-03-12 | 12.95 | 12.80 | -0.06 | -0.47 | 410571.51 | 52972.03 | 3.88 |
| 2025-03-11 | 12.11 | 12.86 | 0.71 | 5.84 | 584643.23 | 74087.02 | 5.53 |
| 2025-03-10 | 12.18 | 12.15 | -0.09 | -0.74 | 131531.98 | 15946.39 | 1.24 |
| 2025-03-07 | 12.16 | 12.24 | 0.05 | 0.41 | 193624.95 | 23703.28 | 1.83 |
| 2025-03-06 | 12.27 | 12.19 | -0.05 | -0.41 | 215625.49 | 26262.08 | 2.04 |
| 2025-03-05 | 12.36 | 12.24 | -0.12 | -0.97 | 157713.45 | 19313.50 | 1.49 |
| 2025-03-04 | 12.52 | 12.36 | -0.14 | -1.12 | 211897.20 | 26209.64 | 2.00 |
| 2025-03-03 | 12.24 | 12.50 | 0.35 | 2.88 | 436153.09 | 54829.77 | 4.12 |
| 2025-02-28 | 11.98 | 12.15 | 0.15 | 1.25 | 296717.91 | 36000.08 | 2.81 |
| 2025-02-27 | 12.08 | 12.00 | -0.06 | -0.50 | 114122.49 | 13671.10 | 1.08 |
| 2025-02-26 | 11.90 | 12.06 | 0.15 | 1.26 | 163176.05 | 19595.96 | 1.54 |
| 2025-02-25 | 12.05 | 11.91 | -0.21 | -1.73 | 150470.52 | 17949.76 | 1.42 |
| 2025-02-24 | 12.08 | 12.12 | 0.12 | 1.00 | 210966.25 | 25668.37 | 1.99 |
| 2025-02-21 | 12.07 | 12.00 | -0.07 | -0.58 | 171195.96 | 20519.00 | 1.62 |
| 2025-02-20 | 11.80 | 12.07 | 0.33 | 2.81 | 267727.72 | 31885.86 | 2.53 |
| 2025-02-19 | 11.69 | 11.74 | 0.03 | 0.26 | 121766.37 | 14237.43 | 1.15 |
| 2025-02-18 | 11.93 | 11.71 | -0.17 | -1.43 | 135171.55 | 15962.15 | 1.28 |
| 2025-02-17 | 12.01 | 11.88 | -0.13 | -1.08 | 138867.00 | 16529.08 | 1.31 |
| 2025-02-14 | 12.02 | 12.01 | -0.03 | -0.25 | 105168.27 | 12617.34 | 0.99 |
| 2025-02-13 | 12.10 | 12.04 | -0.07 | -0.58 | 128632.00 | 15542.26 | 1.22 |
| 2025-02-12 | 12.01 | 12.11 | 0.05 | 0.42 | 152036.78 | 18390.40 | 1.44 |
| 2025-02-11 | 12.04 | 12.06 | 0.02 | 0.17 | 169128.00 | 20201.70 | 1.60 |
| 2025-02-10 | 12.13 | 12.04 | -0.11 | -0.91 | 148709.31 | 17909.26 | 1.41 |
| 2025-02-07 | 12.00 | 12.15 | 0.12 | 1.00 | 161759.00 | 19592.50 | 1.53 |
| 2025-02-06 | 12.00 | 12.03 | 0.06 | 0.50 | 119972.00 | 14306.92 | 1.13 |
| 2025-02-05 | 12.18 | 11.97 | -0.10 | -0.83 | 93188.00 | 11195.58 | 0.88 |
| 2025-01-27 | 12.05 | 12.07 | 0.05 | 0.42 | 105783.00 | 12852.05 | 1.00 |
| 2025-01-24 | 11.86 | 12.02 | 0.14 | 1.18 | 82381.00 | 9866.90 | 0.78 |
| 2025-01-23 | 12.05 | 11.88 | -0.06 | -0.50 | 110827.10 | 13347.44 | 1.05 |
| 2025-01-22 | 11.93 | 11.94 | -0.05 | -0.42 | 71208.20 | 8477.29 | 0.67 |
| 2025-01-21 | 12.00 | 11.99 | 0.02 | 0.17 | 77630.00 | 9254.35 | 0.73 |
日K线
周K线
月K线
