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 | 12.67 |
| 涨跌额/元 | -0.33 |
| 涨跌幅/% | -2.54 |
| 买入/元 | 12.66 |
| 卖出/元 | 12.67 |
| 昨收/元 | 13.00 |
| 今开/元 | 12.92 |
| 最高/元 | 13.07 |
| 最低/元 | 12.61 |
| 成交量/手 | 224878.85 |
| 成交额/万 | 28782.37 |
| 股净值/元 | 26.97 |
| 市净率 | 1.88 |
| 总市值/万 | 1340317.12 |
| 流通值/万 | 1276264.48 |
| 换手率/% | 2.23 |
| 入市日期 | 1996-08-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-07-05 06:16:17 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-07-04 | 12.92 | 12.67 | -0.33 | -2.54 | 224878.85 | 28782.37 | 2.23 |
| 2024-07-03 | 12.94 | 13.00 | 0.00 | 0.00 | 256220.85 | 33213.41 | 2.54 |
| 2024-07-02 | 13.28 | 13.00 | -0.11 | -0.84 | 496683.25 | 65089.51 | 4.93 |
| 2024-07-01 | 11.91 | 13.11 | 1.19 | 9.98 | 649131.05 | 83065.94 | 6.44 |
| 2024-06-28 | 11.83 | 11.92 | -0.01 | -0.08 | 155413.00 | 18623.38 | 1.54 |
| 2024-06-27 | 12.39 | 11.93 | -0.46 | -3.71 | 174551.06 | 21051.79 | 1.73 |
| 2024-06-26 | 12.26 | 12.39 | 0.13 | 1.06 | 208241.11 | 25429.09 | 2.07 |
| 2024-06-25 | 11.87 | 12.26 | 0.30 | 2.51 | 228791.40 | 28219.56 | 2.27 |
| 2024-06-24 | 12.53 | 11.96 | -0.56 | -4.47 | 240732.04 | 29092.93 | 2.39 |
| 2024-06-21 | 12.15 | 12.52 | 0.36 | 2.96 | 216262.67 | 26775.94 | 2.15 |
| 2024-06-20 | 12.32 | 12.16 | -0.26 | -2.09 | 360821.43 | 43913.17 | 3.58 |
| 2024-06-19 | 12.54 | 12.42 | -0.16 | -1.27 | 232286.55 | 29213.35 | 2.31 |
| 2024-06-18 | 12.25 | 12.58 | 0.34 | 2.78 | 270592.93 | 33510.48 | 2.69 |
| 2024-06-17 | 12.50 | 12.24 | -0.31 | -2.47 | 279336.08 | 34423.64 | 2.77 |
| 2024-06-14 | 12.59 | 12.55 | 0.07 | 0.56 | 271471.45 | 33958.90 | 2.70 |
| 2024-06-13 | 13.17 | 12.80 | -0.37 | -2.81 | 329063.09 | 42398.41 | 3.27 |
| 2024-06-12 | 13.10 | 13.17 | -0.07 | -0.53 | 352237.86 | 46707.25 | 3.50 |
| 2024-06-11 | 13.45 | 13.24 | -0.31 | -2.29 | 464794.57 | 61525.81 | 4.61 |
| 2024-06-07 | 12.66 | 13.55 | 0.83 | 6.53 | 674005.56 | 91041.78 | 6.69 |
| 2024-06-06 | 12.23 | 12.72 | 0.41 | 3.33 | 457023.00 | 58177.26 | 4.54 |
| 2024-06-05 | 12.55 | 12.31 | -0.40 | -3.15 | 239153.00 | 29580.63 | 2.37 |
| 2024-06-04 | 12.50 | 12.71 | 0.21 | 1.68 | 291234.74 | 36658.80 | 2.89 |
| 2024-06-03 | 12.21 | 12.50 | -0.04 | -0.32 | 393953.67 | 48706.67 | 3.91 |
| 2024-05-31 | 12.88 | 12.54 | -0.55 | -4.20 | 649623.48 | 82257.95 | 6.45 |
| 2024-05-30 | 12.49 | 13.09 | 0.79 | 6.42 | 999903.59 | 132646.26 | 9.93 |
| 2024-05-29 | 12.11 | 12.30 | 0.06 | 0.49 | 230290.00 | 28303.22 | 2.29 |
| 2024-05-28 | 12.47 | 12.24 | -0.25 | -2.00 | 250243.06 | 30650.25 | 2.48 |
| 2024-05-27 | 12.34 | 12.49 | 0.07 | 0.56 | 264498.88 | 32700.81 | 2.63 |
| 2024-05-24 | 12.11 | 12.42 | 0.48 | 4.02 | 496972.64 | 61526.05 | 4.93 |
| 2024-05-23 | 12.31 | 11.94 | -0.42 | -3.40 | 349356.03 | 41954.22 | 3.47 |
| 2024-05-22 | 12.75 | 12.36 | -0.50 | -3.89 | 472098.06 | 59102.58 | 4.69 |
| 2024-05-21 | 13.15 | 12.86 | -0.45 | -3.38 | 477331.06 | 61824.04 | 4.74 |
| 2024-05-20 | 13.00 | 13.31 | 0.21 | 1.60 | 776456.22 | 101175.57 | 7.71 |
| 2024-05-17 | 12.08 | 13.10 | 0.89 | 7.29 | 914788.39 | 116749.97 | 9.08 |
| 2024-05-16 | 12.00 | 12.21 | -0.09 | -0.73 | 579895.70 | 71251.60 | 5.76 |
| 2024-05-15 | 11.74 | 12.30 | 0.43 | 3.62 | 804304.83 | 97428.82 | 7.98 |
| 2024-05-14 | 12.18 | 11.87 | -0.60 | -4.81 | 649855.95 | 77937.27 | 6.45 |
| 2024-05-13 | 12.41 | 12.47 | -0.26 | -2.04 | 853688.24 | 104848.71 | 8.47 |
| 2024-05-10 | 12.34 | 12.73 | 0.38 | 3.08 | 1191145.73 | 152687.49 | 11.82 |
| 2024-05-09 | 12.55 | 12.35 | -0.37 | -2.91 | 1193733.38 | 148609.10 | 11.85 |
| 2024-05-08 | 12.20 | 12.72 | 1.16 | 10.04 | 1771859.64 | 223151.29 | 17.59 |
| 2024-05-07 | 10.44 | 11.56 | 1.05 | 9.99 | 940850.54 | 103837.07 | 9.34 |
| 2024-05-06 | 10.01 | 10.51 | 0.61 | 6.16 | 542289.48 | 56077.53 | 5.38 |
| 2024-04-30 | 9.99 | 9.90 | -0.17 | -1.69 | 277820.10 | 27843.26 | 2.76 |
| 2024-04-29 | 9.72 | 10.07 | 0.18 | 1.82 | 417729.34 | 41511.65 | 4.15 |
| 2024-04-26 | 9.80 | 9.89 | -0.16 | -1.59 | 406090.36 | 39976.98 | 4.03 |
| 2024-04-25 | 9.70 | 10.05 | 0.35 | 3.61 | 535100.92 | 53420.28 | 5.31 |
| 2024-04-24 | 9.75 | 9.70 | -0.05 | -0.51 | 322005.19 | 30905.24 | 3.20 |
| 2024-04-23 | 10.00 | 9.75 | -0.37 | -3.66 | 452210.82 | 44422.02 | 4.49 |
| 2024-04-22 | 10.41 | 10.12 | 0.10 | 1.00 | 863132.02 | 89467.30 | 8.57 |
| 2024-04-19 | 9.11 | 10.02 | 0.91 | 9.99 | 246625.53 | 24179.79 | 2.45 |
| 2024-04-18 | 9.22 | 9.11 | -0.17 | -1.83 | 141719.31 | 13066.96 | 1.41 |
| 2024-04-17 | 9.15 | 9.28 | 0.19 | 2.09 | 147019.28 | 13652.45 | 1.46 |
| 2024-04-16 | 9.41 | 9.09 | -0.55 | -5.71 | 232307.90 | 21609.60 | 2.31 |
| 2024-04-15 | 9.74 | 9.64 | 0.14 | 1.47 | 330819.24 | 32066.39 | 3.28 |
| 2024-04-12 | 9.51 | 9.50 | -0.07 | -0.73 | 180794.00 | 17133.05 | 1.79 |
| 2024-04-11 | 9.52 | 9.57 | -0.02 | -0.21 | 165054.61 | 15756.02 | 1.64 |
| 2024-04-10 | 9.67 | 9.59 | -0.10 | -1.03 | 190160.66 | 18342.13 | 1.89 |
| 2024-04-09 | 9.27 | 9.69 | 0.38 | 4.08 | 283100.64 | 27051.30 | 2.81 |
| 2024-04-08 | 9.55 | 9.31 | -0.28 | -2.92 | 223929.67 | 21341.32 | 2.22 |
| 2024-04-03 | 9.40 | 9.59 | 0.15 | 1.59 | 314277.32 | 29997.08 | 3.12 |
| 2024-04-02 | 9.21 | 9.44 | 0.23 | 2.50 | 362560.41 | 34090.63 | 3.60 |
| 2024-04-01 | 8.77 | 9.21 | 0.42 | 4.78 | 214128.70 | 19494.87 | 2.13 |
| 2024-03-29 | 8.71 | 8.79 | 0.09 | 1.03 | 77409.00 | 6811.01 | 0.77 |
| 2024-03-28 | 8.56 | 8.70 | 0.12 | 1.40 | 93700.82 | 8155.71 | 0.93 |
| 2024-03-27 | 8.85 | 8.58 | -0.31 | -3.49 | 94335.96 | 8224.77 | 0.94 |
| 2024-03-26 | 8.75 | 8.89 | 0.14 | 1.60 | 112221.95 | 9867.01 | 1.11 |
| 2024-03-25 | 8.87 | 8.75 | -0.15 | -1.69 | 100027.00 | 8876.70 | 0.99 |
| 2024-03-22 | 9.12 | 8.90 | -0.23 | -2.52 | 139992.53 | 12517.96 | 1.39 |
| 2024-03-21 | 9.20 | 9.13 | -0.06 | -0.65 | 112514.70 | 10319.50 | 1.12 |
| 2024-03-20 | 9.18 | 9.19 | 0.01 | 0.11 | 92948.70 | 8518.21 | 0.92 |
| 2024-03-19 | 9.16 | 9.18 | -0.01 | -0.11 | 127061.68 | 11733.38 | 1.26 |
| 2024-03-18 | 9.17 | 9.19 | 0.04 | 0.44 | 156940.30 | 14287.97 | 1.56 |
| 2024-03-15 | 9.10 | 9.15 | 0.10 | 1.11 | 145775.86 | 13213.62 | 1.45 |
| 2024-03-14 | 9.08 | 9.05 | -0.10 | -1.09 | 121536.62 | 11026.83 | 1.21 |
| 2024-03-13 | 9.16 | 9.15 | -0.06 | -0.65 | 100132.77 | 9150.46 | 0.99 |
| 2024-03-12 | 9.29 | 9.21 | -0.09 | -0.97 | 155727.53 | 14306.73 | 1.55 |
| 2024-03-11 | 9.04 | 9.30 | 0.23 | 2.54 | 200247.73 | 18397.21 | 1.99 |
| 2024-03-08 | 9.08 | 9.07 | 0.01 | 0.11 | 172752.64 | 15710.08 | 1.71 |
| 2024-03-07 | 8.85 | 9.06 | 0.19 | 2.14 | 297855.30 | 27250.84 | 2.96 |
| 2024-03-06 | 8.77 | 8.87 | 0.05 | 0.57 | 120905.19 | 10720.11 | 1.20 |
| 2024-03-05 | 8.89 | 8.82 | -0.10 | -1.12 | 115269.06 | 10162.55 | 1.14 |
| 2024-03-04 | 9.00 | 8.92 | -0.10 | -1.11 | 150661.46 | 13444.98 | 1.50 |
| 2024-03-01 | 8.95 | 9.02 | 0.07 | 0.78 | 200796.41 | 18097.29 | 1.99 |
| 2024-02-29 | 8.63 | 8.95 | 0.26 | 2.99 | 194736.17 | 17209.37 | 1.93 |
| 2024-02-28 | 8.94 | 8.69 | -0.25 | -2.80 | 263427.53 | 23756.80 | 2.62 |
| 2024-02-27 | 8.82 | 8.94 | 0.14 | 1.59 | 138822.57 | 12278.04 | 1.38 |
| 2024-02-26 | 8.80 | 8.80 | -0.04 | -0.45 | 147274.46 | 12988.50 | 1.46 |
| 2024-02-23 | 8.79 | 8.84 | 0.02 | 0.23 | 160583.14 | 14105.84 | 1.59 |
| 2024-02-22 | 8.74 | 8.82 | 0.08 | 0.92 | 123241.15 | 10807.57 | 1.22 |
| 2024-02-21 | 8.68 | 8.74 | -0.01 | -0.11 | 163523.34 | 14409.89 | 1.62 |
| 2024-02-20 | 8.63 | 8.75 | 0.04 | 0.46 | 130519.59 | 11350.89 | 1.30 |
| 2024-02-19 | 8.58 | 8.71 | 0.16 | 1.87 | 201908.26 | 17651.69 | 2.00 |
| 2024-02-08 | 8.39 | 8.55 | 0.23 | 2.76 | 239973.78 | 20642.08 | 2.38 |
| 2024-02-07 | 7.92 | 8.32 | 0.42 | 5.32 | 270262.50 | 22378.73 | 2.68 |
| 2024-02-06 | 7.25 | 7.90 | 0.45 | 6.04 | 228042.47 | 17357.07 | 2.26 |
| 2024-02-05 | 7.77 | 7.45 | -0.36 | -4.61 | 292912.48 | 21643.64 | 2.91 |
| 2024-01-26 | 9.30 | 9.25 | -0.07 | -0.75 | 165928.07 | 15500.30 | 1.65 |
| 2024-01-25 | 9.18 | 9.32 | 0.16 | 1.75 | 196026.28 | 18150.59 | 1.95 |
| 2024-01-24 | 9.17 | 9.16 | 0.05 | 0.55 | 181592.71 | 16452.21 | 1.80 |
日K线
周K线
月K线
