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 | 4.06 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 1.25 |
| 买入/元 | 4.06 |
| 卖出/元 | 4.07 |
| 昨收/元 | 4.01 |
| 今开/元 | 4.03 |
| 最高/元 | 4.11 |
| 最低/元 | 4.00 |
| 成交量/手 | 100942.00 |
| 成交额/万 | 4100.46 |
| 股净值/元 | -406.00 |
| 市净率 | 2.63 |
| 总市值/万 | 413185.55 |
| 流通值/万 | 359315.74 |
| 换手率/% | 1.14 |
| 入市日期 | 1996-08-30 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.03 | 4.06 | 0.05 | 1.25 | 100942.00 | 4100.46 | 1.14 |
| 2025-06-23 | 3.90 | 4.01 | 0.08 | 2.04 | 93334.00 | 3720.71 | 1.05 |
| 2025-06-20 | 4.07 | 3.93 | -0.15 | -3.68 | 133505.82 | 5299.08 | 1.51 |
| 2025-06-19 | 4.10 | 4.08 | -0.04 | -0.97 | 117214.36 | 4786.27 | 1.32 |
| 2025-06-18 | 4.21 | 4.12 | -0.11 | -2.60 | 188091.00 | 7809.09 | 2.13 |
| 2025-06-17 | 4.20 | 4.23 | 0.03 | 0.71 | 343460.49 | 14717.38 | 3.88 |
| 2025-06-16 | 4.06 | 4.20 | 0.13 | 3.19 | 196781.13 | 8153.19 | 2.22 |
| 2025-06-13 | 4.17 | 4.07 | -0.12 | -2.86 | 159488.00 | 6543.48 | 1.80 |
| 2025-06-12 | 4.18 | 4.19 | 0.00 | 0.00 | 162368.00 | 6802.19 | 1.83 |
| 2025-06-11 | 4.14 | 4.19 | 0.04 | 0.96 | 210713.22 | 8770.78 | 2.38 |
| 2025-06-10 | 4.16 | 4.15 | -0.03 | -0.72 | 373350.33 | 15374.49 | 4.22 |
| 2025-06-09 | 3.97 | 4.18 | 0.21 | 5.29 | 506659.33 | 21363.93 | 5.72 |
| 2025-06-06 | 4.01 | 3.97 | -0.04 | -1.00 | 78680.01 | 3129.70 | 0.89 |
| 2025-06-05 | 3.93 | 4.01 | 0.06 | 1.52 | 128738.00 | 5139.05 | 1.45 |
| 2025-06-04 | 3.99 | 3.95 | -0.02 | -0.50 | 137522.00 | 5429.70 | 1.55 |
| 2025-06-03 | 3.92 | 3.97 | 0.05 | 1.28 | 200694.94 | 8061.00 | 2.27 |
| 2025-05-30 | 4.03 | 3.92 | -0.03 | -0.76 | 272015.00 | 10833.88 | 3.07 |
| 2025-05-29 | 3.76 | 3.95 | 0.18 | 4.78 | 213372.00 | 8362.77 | 2.41 |
| 2025-05-28 | 3.81 | 3.77 | -0.05 | -1.31 | 70464.00 | 2652.66 | 0.80 |
| 2025-05-27 | 3.81 | 3.82 | 0.01 | 0.26 | 51656.01 | 1963.84 | 0.58 |
| 2025-05-26 | 3.75 | 3.81 | 0.06 | 1.60 | 52184.90 | 1977.91 | 0.59 |
| 2025-05-23 | 3.80 | 3.75 | -0.02 | -0.53 | 102791.43 | 3882.65 | 1.16 |
| 2025-05-22 | 3.85 | 3.77 | -0.10 | -2.58 | 107016.00 | 4066.49 | 1.21 |
| 2025-05-21 | 3.90 | 3.87 | -0.05 | -1.28 | 59024.00 | 2283.24 | 0.67 |
| 2025-05-20 | 3.85 | 3.92 | 0.07 | 1.82 | 80081.91 | 3108.88 | 0.90 |
| 2025-05-19 | 3.78 | 3.85 | 0.08 | 2.12 | 74028.00 | 2832.79 | 0.84 |
| 2025-05-16 | 3.75 | 3.77 | 0.02 | 0.53 | 57259.00 | 2162.49 | 0.65 |
| 2025-05-15 | 3.81 | 3.75 | -0.07 | -1.83 | 57966.00 | 2186.45 | 0.65 |
| 2025-05-14 | 3.81 | 3.82 | 0.01 | 0.26 | 59489.00 | 2264.39 | 0.67 |
| 2025-05-13 | 3.86 | 3.81 | -0.02 | -0.52 | 72408.01 | 2780.13 | 0.82 |
| 2025-05-12 | 3.85 | 3.83 | 0.01 | 0.26 | 57773.00 | 2201.38 | 0.65 |
| 2025-05-09 | 3.85 | 3.82 | -0.04 | -1.04 | 70488.97 | 2690.50 | 0.80 |
| 2025-05-08 | 3.78 | 3.86 | 0.07 | 1.85 | 75959.82 | 2918.58 | 0.86 |
| 2025-05-07 | 3.84 | 3.79 | -0.03 | -0.79 | 86881.00 | 3303.67 | 0.98 |
| 2025-05-06 | 3.78 | 3.82 | 0.05 | 1.33 | 61198.00 | 2332.03 | 0.69 |
| 2025-04-30 | 3.74 | 3.77 | 0.01 | 0.27 | 64100.50 | 2433.40 | 0.72 |
| 2025-04-29 | 3.68 | 3.76 | 0.05 | 1.35 | 62570.50 | 2352.27 | 0.71 |
| 2025-04-28 | 3.74 | 3.71 | -0.04 | -1.07 | 64313.35 | 2384.21 | 0.73 |
| 2025-04-25 | 3.71 | 3.75 | 0.02 | 0.54 | 58768.01 | 2205.31 | 0.66 |
| 2025-04-24 | 3.77 | 3.73 | -0.04 | -1.06 | 83436.52 | 3120.51 | 0.94 |
| 2025-04-23 | 3.82 | 3.77 | -0.04 | -1.05 | 94464.01 | 3581.98 | 1.07 |
| 2025-04-22 | 3.83 | 3.81 | 0.00 | 0.00 | 69166.00 | 2639.00 | 0.78 |
| 2025-04-21 | 3.71 | 3.81 | 0.07 | 1.87 | 63978.00 | 2418.88 | 0.72 |
| 2025-04-18 | 3.75 | 3.74 | -0.01 | -0.27 | 51778.84 | 1934.43 | 0.60 |
| 2025-04-17 | 3.72 | 3.75 | 0.02 | 0.54 | 66241.00 | 2493.36 | 0.76 |
| 2025-04-16 | 3.77 | 3.73 | -0.08 | -2.10 | 111429.01 | 4188.60 | 1.28 |
| 2025-04-15 | 3.75 | 3.81 | 0.07 | 1.87 | 127436.01 | 4867.88 | 1.47 |
| 2025-04-14 | 3.69 | 3.74 | 0.08 | 2.19 | 94928.91 | 3562.37 | 1.09 |
| 2025-04-11 | 3.68 | 3.66 | 0.00 | 0.00 | 98150.00 | 3608.53 | 1.13 |
| 2025-04-10 | 3.59 | 3.66 | 0.10 | 2.81 | 126159.85 | 4629.03 | 1.45 |
| 2025-04-09 | 3.45 | 3.56 | 0.07 | 2.01 | 148767.53 | 5082.97 | 1.71 |
| 2025-04-08 | 3.53 | 3.49 | -0.12 | -3.32 | 168585.00 | 5883.05 | 1.94 |
| 2025-04-07 | 3.90 | 3.61 | -0.40 | -9.98 | 131129.00 | 4786.65 | 1.51 |
| 2025-04-03 | 3.94 | 4.01 | 0.03 | 0.75 | 72082.01 | 2879.20 | 0.83 |
| 2025-04-02 | 3.93 | 3.98 | 0.05 | 1.27 | 75013.00 | 2986.36 | 0.86 |
| 2025-04-01 | 3.88 | 3.93 | 0.05 | 1.29 | 82815.01 | 3259.70 | 0.95 |
| 2025-03-31 | 3.96 | 3.88 | -0.07 | -1.77 | 98341.00 | 3790.67 | 1.13 |
| 2025-03-28 | 3.97 | 3.95 | -0.04 | -1.00 | 86182.01 | 3410.00 | 0.99 |
| 2025-03-27 | 4.05 | 3.99 | -0.05 | -1.24 | 75884.01 | 3037.10 | 0.87 |
| 2025-03-26 | 3.97 | 4.04 | 0.05 | 1.25 | 84683.00 | 3403.32 | 0.97 |
| 2025-03-25 | 4.03 | 3.99 | -0.04 | -0.99 | 94150.00 | 3751.80 | 1.08 |
| 2025-03-24 | 4.16 | 4.03 | -0.12 | -2.89 | 162805.00 | 6564.31 | 1.87 |
| 2025-03-21 | 4.22 | 4.15 | -0.08 | -1.89 | 85869.00 | 3588.24 | 0.99 |
| 2025-03-20 | 4.20 | 4.23 | 0.02 | 0.48 | 89635.86 | 3779.91 | 1.03 |
| 2025-03-19 | 4.27 | 4.21 | -0.09 | -2.09 | 83094.01 | 3508.47 | 0.96 |
| 2025-03-18 | 4.31 | 4.30 | -0.02 | -0.46 | 115306.00 | 4944.70 | 1.33 |
| 2025-03-17 | 4.24 | 4.32 | 0.08 | 1.89 | 198763.01 | 8601.03 | 2.29 |
| 2025-03-14 | 4.13 | 4.24 | 0.09 | 2.17 | 115138.31 | 4836.46 | 1.32 |
| 2025-03-13 | 4.26 | 4.15 | -0.13 | -3.04 | 158219.00 | 6583.37 | 1.82 |
| 2025-03-12 | 4.20 | 4.28 | 0.14 | 3.38 | 275581.00 | 11866.20 | 3.17 |
| 2025-03-11 | 4.07 | 4.14 | 0.03 | 0.73 | 87950.54 | 3611.77 | 1.01 |
| 2025-03-10 | 4.14 | 4.11 | -0.04 | -0.96 | 109593.03 | 4493.35 | 1.26 |
| 2025-03-07 | 4.22 | 4.15 | -0.07 | -1.66 | 144285.94 | 6065.79 | 1.66 |
| 2025-03-06 | 4.11 | 4.22 | 0.14 | 3.43 | 172221.00 | 7208.47 | 1.98 |
| 2025-03-05 | 4.06 | 4.08 | 0.00 | 0.00 | 104921.00 | 4236.87 | 1.21 |
| 2025-03-04 | 4.02 | 4.08 | 0.03 | 0.74 | 104857.02 | 4260.10 | 1.21 |
| 2025-03-03 | 4.02 | 4.05 | 0.03 | 0.75 | 127258.95 | 5170.86 | 1.46 |
| 2025-02-28 | 4.16 | 4.02 | -0.15 | -3.60 | 167040.00 | 6813.19 | 1.92 |
| 2025-02-27 | 4.22 | 4.17 | -0.07 | -1.65 | 155606.94 | 6493.90 | 1.79 |
| 2025-02-26 | 4.25 | 4.24 | 0.02 | 0.47 | 155195.06 | 6591.67 | 1.78 |
| 2025-02-25 | 4.25 | 4.22 | -0.09 | -2.09 | 190288.00 | 8071.65 | 2.19 |
| 2025-02-24 | 4.33 | 4.31 | -0.06 | -1.37 | 270332.00 | 11626.27 | 3.11 |
| 2025-02-21 | 4.34 | 4.37 | 0.10 | 2.34 | 448287.78 | 19690.09 | 5.15 |
| 2025-02-20 | 4.33 | 4.27 | -0.03 | -0.70 | 347978.00 | 15271.75 | 4.00 |
| 2025-02-19 | 4.17 | 4.30 | 0.13 | 3.12 | 285359.46 | 12023.68 | 3.28 |
| 2025-02-18 | 4.39 | 4.17 | -0.24 | -5.44 | 312061.00 | 13362.67 | 3.59 |
| 2025-02-17 | 4.40 | 4.41 | -0.07 | -1.56 | 361526.24 | 15922.58 | 4.16 |
| 2025-02-14 | 4.40 | 4.48 | 0.08 | 1.82 | 398763.00 | 17176.22 | 4.58 |
| 2025-02-13 | 4.50 | 4.40 | -0.09 | -2.00 | 520500.61 | 23179.98 | 5.98 |
| 2025-02-12 | 4.18 | 4.49 | 0.29 | 6.91 | 628087.75 | 27399.07 | 7.22 |
| 2025-02-11 | 4.11 | 4.20 | 0.10 | 2.44 | 375979.98 | 15691.24 | 4.32 |
| 2025-02-10 | 3.95 | 4.10 | 0.15 | 3.80 | 225346.15 | 9055.97 | 2.59 |
| 2025-02-07 | 3.92 | 3.95 | 0.02 | 0.51 | 222443.94 | 8799.77 | 2.56 |
| 2025-02-06 | 3.84 | 3.93 | 0.09 | 2.34 | 219109.20 | 8483.91 | 2.52 |
| 2025-02-05 | 3.80 | 3.84 | 0.11 | 2.95 | 186874.00 | 7169.97 | 2.15 |
| 2025-01-27 | 3.75 | 3.73 | -0.05 | -1.32 | 145969.00 | 5518.22 | 1.68 |
| 2025-01-24 | 3.70 | 3.78 | 0.06 | 1.61 | 173744.00 | 6490.87 | 2.00 |
| 2025-01-23 | 3.74 | 3.72 | 0.03 | 0.81 | 156880.00 | 5880.74 | 1.80 |
| 2025-01-22 | 3.80 | 3.69 | -0.12 | -3.15 | 198649.00 | 7378.04 | 2.28 |
| 2025-01-21 | 3.89 | 3.81 | -0.09 | -2.31 | 359336.64 | 13628.21 | 4.13 |
日K线
周K线
月K线
