华媒控股(000607)股票信息
| 股票代码 | 000607 |
| 股票名称 | 华媒控股 |
| 最新价/元 | 3.81 |
| 涨跌额/元 | 0.30 |
| 涨跌幅/% | 8.55 |
| 买入/元 | 3.80 |
| 卖出/元 | 3.81 |
| 昨收/元 | 3.51 |
| 今开/元 | 3.70 |
| 最高/元 | 3.85 |
| 最低/元 | 3.54 |
| 成交量/手 | 289784.21 |
| 成交额/万 | 10723.15 |
| 股净值/元 | 42.33 |
| 市净率 | 2.37 |
| 总市值/万 | 387743.09 |
| 流通值/万 | 331385.99 |
| 换手率/% | 3.33 |
| 入市日期 | 1996-08-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
华媒控股(000607)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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 3.70 | 3.81 | 0.30 | 8.55 | 289784.21 | 10723.15 | 3.33 |
| 2024-09-27 | 3.42 | 3.51 | 0.12 | 3.54 | 168922.52 | 5880.00 | 1.94 |
| 2024-09-26 | 3.31 | 3.39 | 0.08 | 2.42 | 145432.00 | 4862.68 | 1.67 |
| 2024-09-25 | 3.22 | 3.31 | 0.10 | 3.12 | 178204.00 | 5913.78 | 2.05 |
| 2024-09-24 | 3.12 | 3.21 | 0.11 | 3.55 | 110725.00 | 3491.88 | 1.27 |
| 2024-09-23 | 3.06 | 3.10 | 0.02 | 0.65 | 53060.01 | 1641.33 | 0.61 |
| 2024-09-20 | 3.10 | 3.08 | -0.01 | -0.32 | 83580.70 | 2588.62 | 0.96 |
| 2024-09-19 | 3.01 | 3.09 | 0.09 | 3.00 | 79425.00 | 2422.20 | 0.91 |
| 2024-09-18 | 3.03 | 3.00 | -0.03 | -0.99 | 77120.00 | 2294.18 | 0.89 |
| 2024-09-13 | 3.05 | 3.03 | -0.03 | -0.98 | 51963.00 | 1577.39 | 0.60 |
| 2024-09-12 | 3.05 | 3.06 | 0.02 | 0.66 | 71590.19 | 2200.96 | 0.82 |
| 2024-09-11 | 3.10 | 3.04 | -0.07 | -2.25 | 54660.44 | 1669.33 | 0.63 |
| 2024-09-10 | 3.08 | 3.11 | 0.05 | 1.63 | 64698.00 | 1980.89 | 0.74 |
| 2024-09-09 | 3.04 | 3.06 | 0.03 | 0.99 | 67276.00 | 2057.84 | 0.77 |
| 2024-09-06 | 3.09 | 3.03 | -0.06 | -1.94 | 49861.01 | 1531.76 | 0.57 |
| 2024-09-05 | 3.04 | 3.09 | 0.04 | 1.31 | 62218.01 | 1908.64 | 0.72 |
| 2024-09-04 | 3.04 | 3.05 | 0.00 | 0.00 | 64542.00 | 1978.98 | 0.74 |
| 2024-09-03 | 3.13 | 3.05 | -0.07 | -2.24 | 83953.00 | 2573.22 | 0.97 |
| 2024-09-02 | 3.11 | 3.12 | 0.01 | 0.32 | 95612.00 | 2990.82 | 1.10 |
| 2024-08-30 | 3.00 | 3.11 | 0.12 | 4.01 | 81342.01 | 2513.84 | 0.92 |
| 2024-08-29 | 2.94 | 2.99 | 0.04 | 1.36 | 53351.00 | 1585.61 | 0.60 |
| 2024-08-28 | 2.90 | 2.95 | 0.07 | 2.43 | 63331.00 | 1852.86 | 0.72 |
| 2024-08-27 | 2.94 | 2.88 | -0.06 | -2.04 | 48112.00 | 1393.37 | 0.54 |
| 2024-08-26 | 2.89 | 2.94 | 0.01 | 0.34 | 45577.99 | 1336.20 | 0.52 |
| 2024-08-23 | 2.98 | 2.93 | -0.05 | -1.68 | 76852.00 | 2252.55 | 0.87 |
| 2024-08-22 | 3.07 | 2.98 | -0.08 | -2.61 | 60340.00 | 1816.13 | 0.68 |
| 2024-08-21 | 3.08 | 3.06 | -0.04 | -1.29 | 62411.00 | 1928.37 | 0.71 |
| 2024-08-20 | 3.13 | 3.10 | -0.03 | -0.96 | 61824.19 | 1917.83 | 0.70 |
| 2024-08-19 | 3.06 | 3.13 | 0.06 | 1.95 | 77837.00 | 2419.05 | 0.88 |
| 2024-08-16 | 3.11 | 3.07 | -0.03 | -0.97 | 50106.99 | 1548.01 | 0.57 |
| 2024-08-15 | 3.05 | 3.10 | 0.05 | 1.64 | 62296.00 | 1917.90 | 0.70 |
| 2024-08-14 | 3.05 | 3.05 | 0.01 | 0.33 | 53026.39 | 1616.17 | 0.60 |
| 2024-08-13 | 3.02 | 3.04 | 0.02 | 0.66 | 52575.00 | 1579.98 | 0.59 |
| 2024-08-12 | 3.04 | 3.02 | -0.02 | -0.66 | 43704.00 | 1321.60 | 0.49 |
| 2024-08-09 | 3.10 | 3.04 | -0.06 | -1.94 | 48010.19 | 1473.61 | 0.54 |
| 2024-08-08 | 3.06 | 3.10 | 0.02 | 0.65 | 58881.00 | 1816.24 | 0.67 |
| 2024-08-07 | 3.12 | 3.08 | -0.01 | -0.32 | 54324.53 | 1688.26 | 0.61 |
| 2024-08-06 | 3.03 | 3.09 | 0.08 | 2.66 | 70672.00 | 2164.97 | 0.80 |
| 2024-08-05 | 3.03 | 3.01 | -0.02 | -0.66 | 68618.01 | 2094.90 | 0.78 |
| 2024-08-02 | 3.05 | 3.03 | -0.03 | -0.98 | 65247.00 | 1989.46 | 0.74 |
| 2024-08-01 | 3.04 | 3.06 | 0.02 | 0.66 | 87541.00 | 2674.41 | 0.99 |
| 2024-07-31 | 2.97 | 3.04 | 0.08 | 2.70 | 81908.00 | 2473.99 | 0.93 |
| 2024-07-30 | 2.91 | 2.96 | 0.05 | 1.72 | 59366.46 | 1745.53 | 0.67 |
| 2024-07-29 | 2.93 | 2.91 | 0.00 | 0.00 | 61441.00 | 1776.22 | 0.69 |
| 2024-07-26 | 2.79 | 2.91 | 0.10 | 3.56 | 63699.00 | 1834.38 | 0.72 |
| 2024-07-25 | 2.78 | 2.81 | 0.03 | 1.08 | 61943.16 | 1737.94 | 0.70 |
| 2024-07-24 | 2.85 | 2.78 | -0.07 | -2.46 | 58506.00 | 1645.62 | 0.66 |
| 2024-07-23 | 2.91 | 2.85 | -0.05 | -1.72 | 60459.00 | 1752.93 | 0.68 |
| 2024-07-22 | 2.87 | 2.90 | 0.04 | 1.40 | 54917.66 | 1580.97 | 0.62 |
| 2024-07-19 | 2.87 | 2.86 | 0.00 | 0.00 | 48622.00 | 1396.60 | 0.55 |
| 2024-07-18 | 2.86 | 2.86 | -0.01 | -0.35 | 71493.00 | 2019.22 | 0.81 |
| 2024-07-17 | 2.92 | 2.87 | -0.04 | -1.38 | 63219.25 | 1829.27 | 0.71 |
| 2024-07-16 | 2.96 | 2.91 | -0.06 | -2.02 | 74100.00 | 2162.68 | 0.84 |
| 2024-07-15 | 3.00 | 2.97 | -0.04 | -1.33 | 56359.00 | 1670.33 | 0.64 |
| 2024-07-12 | 3.02 | 3.01 | -0.01 | -0.33 | 76799.00 | 2337.33 | 0.87 |
| 2024-07-11 | 3.02 | 3.02 | 0.06 | 2.03 | 54786.00 | 1645.12 | 0.62 |
| 2024-07-10 | 2.92 | 2.96 | 0.05 | 1.72 | 96868.80 | 2867.50 | 1.09 |
| 2024-07-09 | 2.96 | 2.91 | -0.06 | -2.02 | 130271.34 | 3780.55 | 1.47 |
| 2024-07-08 | 3.09 | 2.97 | -0.12 | -3.88 | 86425.00 | 2596.04 | 0.98 |
| 2024-07-05 | 3.05 | 3.09 | 0.04 | 1.31 | 68499.20 | 2107.88 | 0.77 |
| 2024-07-04 | 3.18 | 3.05 | -0.14 | -4.39 | 66258.00 | 2045.15 | 0.75 |
| 2024-07-03 | 3.20 | 3.19 | -0.01 | -0.31 | 45839.00 | 1466.88 | 0.52 |
| 2024-07-02 | 3.12 | 3.20 | 0.09 | 2.89 | 59488.06 | 1900.11 | 0.67 |
| 2024-07-01 | 3.08 | 3.11 | 0.02 | 0.65 | 50342.00 | 1552.98 | 0.57 |
| 2024-06-28 | 3.13 | 3.09 | -0.06 | -1.91 | 71533.00 | 2252.22 | 0.81 |
| 2024-06-27 | 3.20 | 3.15 | -0.04 | -1.25 | 64406.00 | 2059.87 | 0.73 |
| 2024-06-26 | 3.05 | 3.19 | 0.14 | 4.59 | 61923.10 | 1935.22 | 0.70 |
| 2024-06-25 | 3.02 | 3.05 | 0.03 | 0.99 | 54483.00 | 1656.67 | 0.62 |
| 2024-06-24 | 3.15 | 3.02 | -0.13 | -4.13 | 69603.00 | 2127.81 | 0.79 |
| 2024-06-21 | 3.15 | 3.15 | 0.00 | 0.00 | 41643.00 | 1312.58 | 0.47 |
| 2024-06-20 | 3.27 | 3.18 | -0.09 | -2.75 | 53179.78 | 1711.13 | 0.60 |
| 2024-06-19 | 3.28 | 3.27 | 0.00 | 0.00 | 47150.00 | 1548.04 | 0.53 |
| 2024-06-18 | 3.23 | 3.27 | 0.02 | 0.62 | 37271.66 | 1215.23 | 0.42 |
| 2024-06-17 | 3.29 | 3.25 | -0.08 | -2.40 | 62595.00 | 2044.52 | 0.71 |
| 2024-06-14 | 3.35 | 3.33 | 0.00 | 0.00 | 61203.36 | 2035.01 | 0.69 |
| 2024-06-13 | 3.42 | 3.33 | -0.10 | -2.92 | 77250.05 | 2588.12 | 0.87 |
| 2024-06-12 | 3.29 | 3.43 | 0.13 | 3.94 | 70521.00 | 2388.26 | 0.80 |
| 2024-06-11 | 3.25 | 3.30 | 0.03 | 0.92 | 71842.00 | 2339.51 | 0.81 |
| 2024-06-07 | 3.25 | 3.27 | 0.12 | 3.81 | 89711.06 | 2904.46 | 1.01 |
| 2024-06-06 | 3.35 | 3.15 | -0.19 | -5.69 | 148644.01 | 4745.73 | 1.68 |
| 2024-06-05 | 3.42 | 3.34 | -0.07 | -2.05 | 67423.80 | 2281.69 | 0.76 |
| 2024-06-04 | 3.49 | 3.41 | -0.09 | -2.57 | 80278.00 | 2749.23 | 0.91 |
| 2024-06-03 | 3.60 | 3.50 | -0.08 | -2.24 | 73285.66 | 2581.36 | 0.83 |
| 2024-05-31 | 3.54 | 3.58 | 0.03 | 0.85 | 47112.66 | 1684.90 | 0.53 |
| 2024-05-30 | 3.54 | 3.55 | -0.01 | -0.28 | 51684.01 | 1839.93 | 0.58 |
| 2024-05-29 | 3.55 | 3.56 | 0.00 | 0.00 | 51788.80 | 1855.97 | 0.59 |
| 2024-05-28 | 3.62 | 3.56 | -0.10 | -2.73 | 66306.80 | 2377.90 | 0.75 |
| 2024-05-27 | 3.66 | 3.66 | 0.00 | 0.00 | 60664.66 | 2203.51 | 0.69 |
| 2024-05-24 | 3.70 | 3.66 | -0.04 | -1.08 | 52362.00 | 1931.35 | 0.59 |
| 2024-05-23 | 3.83 | 3.70 | -0.14 | -3.65 | 76914.00 | 2875.92 | 0.87 |
| 2024-05-22 | 3.81 | 3.84 | 0.04 | 1.05 | 57118.85 | 2191.62 | 0.65 |
| 2024-05-21 | 3.84 | 3.80 | -0.05 | -1.30 | 65381.00 | 2493.07 | 0.74 |
| 2024-05-20 | 3.88 | 3.85 | -0.06 | -1.54 | 73465.00 | 2839.39 | 0.83 |
| 2024-05-17 | 3.90 | 3.91 | 0.00 | 0.00 | 66000.07 | 2561.55 | 0.75 |
| 2024-05-16 | 3.86 | 3.91 | 0.06 | 1.56 | 56530.00 | 2208.21 | 0.64 |
| 2024-05-15 | 3.88 | 3.85 | -0.05 | -1.28 | 41341.06 | 1603.82 | 0.47 |
| 2024-05-14 | 3.83 | 3.90 | 0.09 | 2.36 | 61685.03 | 2393.45 | 0.70 |
| 2024-05-13 | 3.89 | 3.81 | -0.08 | -2.06 | 71620.00 | 2741.35 | 0.81 |
| 2024-05-10 | 3.99 | 3.89 | -0.06 | -1.52 | 91101.06 | 3567.53 | 1.03 |
| 2024-05-09 | 3.92 | 3.95 | 0.03 | 0.77 | 66652.78 | 2635.22 | 0.75 |
日K线
周K线
月K线
