湖北广电(000665)股票信息
| 股票代码 | 000665 |
| 股票名称 | 湖北广电 |
| 最新价/元 | 5.23 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.19 |
| 买入/元 | 5.23 |
| 卖出/元 | 5.24 |
| 昨收/元 | 5.24 |
| 今开/元 | 5.24 |
| 最高/元 | 5.31 |
| 最低/元 | 5.20 |
| 成交量/手 | 228341.52 |
| 成交额/万 | 11955.38 |
| 股净值/元 | -7.47 |
| 市净率 | 1.39 |
| 总市值/万 | 594729.19 |
| 流通值/万 | 594708.70 |
| 换手率/% | 2.01 |
| 入市日期 | 1996-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-18 16:16:18 |
湖北广电(000665)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-18 | 5.24 | 5.23 | -0.01 | -0.19 | 228341.52 | 11955.38 | 2.01 |
| 2025-07-17 | 5.25 | 5.24 | -0.03 | -0.57 | 270711.52 | 14161.86 | 2.38 |
| 2025-07-16 | 5.16 | 5.27 | 0.13 | 2.53 | 480924.00 | 25302.58 | 4.23 |
| 2025-07-15 | 5.19 | 5.14 | -0.11 | -2.10 | 398613.07 | 20403.55 | 3.51 |
| 2025-07-14 | 5.28 | 5.25 | -0.03 | -0.57 | 249780.57 | 13086.72 | 2.20 |
| 2025-07-11 | 5.27 | 5.28 | 0.01 | 0.19 | 328778.01 | 17290.93 | 2.89 |
| 2025-07-10 | 5.26 | 5.27 | 0.01 | 0.19 | 311889.35 | 16406.04 | 2.74 |
| 2025-07-09 | 5.29 | 5.26 | -0.01 | -0.19 | 436118.03 | 23063.95 | 3.84 |
| 2025-07-08 | 5.22 | 5.27 | 0.05 | 0.96 | 383260.39 | 20050.44 | 3.37 |
| 2025-07-07 | 5.06 | 5.22 | 0.14 | 2.76 | 527589.03 | 27368.97 | 4.64 |
| 2025-07-04 | 5.15 | 5.08 | -0.05 | -0.98 | 348603.83 | 17818.82 | 3.07 |
| 2025-07-03 | 5.06 | 5.13 | 0.06 | 1.18 | 266683.47 | 13611.80 | 2.35 |
| 2025-07-02 | 5.10 | 5.07 | -0.04 | -0.78 | 251250.10 | 12732.20 | 2.21 |
| 2025-07-01 | 5.15 | 5.11 | -0.04 | -0.78 | 280301.19 | 14295.14 | 2.47 |
| 2025-06-30 | 5.12 | 5.15 | 0.03 | 0.59 | 262544.03 | 13479.65 | 2.31 |
| 2025-06-27 | 5.07 | 5.12 | 0.03 | 0.59 | 369010.40 | 18861.91 | 3.25 |
| 2025-06-26 | 5.11 | 5.09 | -0.01 | -0.20 | 444275.85 | 22787.51 | 3.91 |
| 2025-06-25 | 5.07 | 5.10 | 0.04 | 0.79 | 452548.25 | 22886.35 | 3.98 |
| 2025-06-24 | 4.96 | 5.06 | 0.09 | 1.81 | 360303.00 | 18161.02 | 3.17 |
| 2025-06-23 | 4.84 | 4.97 | 0.07 | 1.43 | 277446.80 | 13661.48 | 2.44 |
| 2025-06-20 | 4.99 | 4.90 | -0.11 | -2.20 | 379970.32 | 18738.09 | 3.34 |
| 2025-06-19 | 5.07 | 5.01 | -0.08 | -1.57 | 427136.74 | 21582.43 | 3.76 |
| 2025-06-18 | 5.20 | 5.09 | -0.14 | -2.68 | 495637.00 | 25301.41 | 4.36 |
| 2025-06-17 | 5.24 | 5.23 | -0.05 | -0.95 | 507102.60 | 26620.76 | 4.46 |
| 2025-06-16 | 5.17 | 5.28 | 0.10 | 1.93 | 625563.85 | 32970.29 | 5.50 |
| 2025-06-13 | 5.59 | 5.18 | -0.37 | -6.67 | 999495.00 | 53012.06 | 8.79 |
| 2025-06-12 | 5.48 | 5.55 | 0.04 | 0.73 | 765716.40 | 42054.44 | 6.73 |
| 2025-06-11 | 5.61 | 5.51 | -0.16 | -2.82 | 924495.25 | 51301.12 | 8.13 |
| 2025-06-10 | 5.76 | 5.67 | -0.10 | -1.73 | 1331778.48 | 75218.38 | 11.71 |
| 2025-06-09 | 5.62 | 5.77 | 0.03 | 0.52 | 1945054.31 | 113009.62 | 17.11 |
| 2025-06-06 | 5.60 | 5.74 | 0.24 | 4.36 | 2544111.92 | 148293.02 | 22.37 |
| 2025-06-05 | 5.09 | 5.50 | 0.50 | 10.00 | 1014884.81 | 53651.90 | 8.93 |
| 2025-06-04 | 4.96 | 5.00 | 0.04 | 0.81 | 299931.40 | 14996.91 | 2.64 |
| 2025-06-03 | 4.93 | 4.96 | -0.01 | -0.20 | 272856.80 | 13606.75 | 2.40 |
| 2025-05-30 | 5.06 | 4.97 | -0.08 | -1.58 | 294315.03 | 14768.11 | 2.59 |
| 2025-05-29 | 4.97 | 5.05 | 0.05 | 1.00 | 331643.02 | 16684.54 | 2.92 |
| 2025-05-28 | 5.03 | 5.00 | -0.02 | -0.40 | 278272.40 | 13905.29 | 2.45 |
| 2025-05-27 | 4.95 | 5.02 | 0.03 | 0.60 | 360147.00 | 17984.87 | 3.17 |
| 2025-05-26 | 4.83 | 4.99 | 0.19 | 3.96 | 406120.07 | 20075.10 | 3.57 |
| 2025-05-23 | 5.01 | 4.80 | -0.19 | -3.81 | 440073.87 | 21532.31 | 3.87 |
| 2025-05-22 | 5.10 | 4.99 | -0.12 | -2.35 | 376385.00 | 18903.14 | 3.31 |
| 2025-05-21 | 5.16 | 5.11 | -0.07 | -1.35 | 385098.00 | 19702.02 | 3.39 |
| 2025-05-20 | 5.07 | 5.18 | 0.10 | 1.97 | 579545.00 | 29798.56 | 5.10 |
| 2025-05-19 | 5.05 | 5.08 | 0.04 | 0.79 | 401035.02 | 20279.34 | 3.53 |
| 2025-05-16 | 4.98 | 5.04 | 0.08 | 1.61 | 421198.87 | 21222.50 | 3.70 |
| 2025-05-15 | 5.14 | 4.96 | -0.23 | -4.43 | 572823.00 | 28802.29 | 5.04 |
| 2025-05-14 | 5.12 | 5.19 | 0.07 | 1.37 | 959711.06 | 49286.95 | 8.44 |
| 2025-05-13 | 5.12 | 5.12 | 0.12 | 2.40 | 1148178.38 | 60009.19 | 10.10 |
| 2025-05-12 | 5.06 | 5.00 | 0.01 | 0.20 | 458726.63 | 22929.31 | 4.03 |
| 2025-05-09 | 5.12 | 4.99 | -0.15 | -2.92 | 579718.65 | 29186.84 | 5.10 |
| 2025-05-08 | 5.13 | 5.14 | -0.04 | -0.77 | 973979.69 | 50267.51 | 8.57 |
| 2025-05-07 | 5.08 | 5.18 | 0.15 | 2.98 | 1246012.70 | 63745.04 | 10.96 |
| 2025-05-06 | 5.02 | 5.03 | 0.10 | 2.03 | 1309785.33 | 65672.39 | 11.52 |
| 2025-04-30 | 4.53 | 4.93 | 0.45 | 10.05 | 652779.79 | 30938.11 | 5.74 |
| 2025-04-29 | 4.38 | 4.48 | 0.07 | 1.59 | 316685.63 | 14136.32 | 2.79 |
| 2025-04-28 | 4.55 | 4.41 | -0.13 | -2.86 | 297010.00 | 13231.82 | 2.61 |
| 2025-04-25 | 4.51 | 4.54 | 0.03 | 0.67 | 296037.42 | 13546.34 | 2.60 |
| 2025-04-24 | 4.63 | 4.51 | -0.14 | -3.01 | 332275.43 | 15086.39 | 2.92 |
| 2025-04-23 | 4.66 | 4.65 | 0.01 | 0.22 | 292987.41 | 13672.01 | 2.58 |
| 2025-04-22 | 4.68 | 4.64 | -0.06 | -1.28 | 272086.00 | 12637.72 | 2.39 |
| 2025-04-21 | 4.63 | 4.70 | 0.09 | 1.95 | 275425.00 | 12858.54 | 2.42 |
| 2025-04-18 | 4.63 | 4.61 | 0.00 | 0.00 | 206452.06 | 9499.99 | 1.82 |
| 2025-04-17 | 4.56 | 4.61 | 0.01 | 0.22 | 309593.28 | 14363.55 | 2.72 |
| 2025-04-16 | 4.69 | 4.60 | -0.16 | -3.36 | 394916.62 | 18296.06 | 3.47 |
| 2025-04-15 | 4.75 | 4.76 | 0.04 | 0.85 | 505687.00 | 23969.31 | 4.45 |
| 2025-04-14 | 4.64 | 4.72 | 0.12 | 2.61 | 549191.40 | 25960.35 | 4.83 |
| 2025-04-11 | 4.49 | 4.60 | 0.06 | 1.32 | 663278.11 | 30646.01 | 5.83 |
| 2025-04-10 | 4.50 | 4.54 | 0.09 | 2.02 | 657867.14 | 30059.21 | 5.79 |
| 2025-04-09 | 4.28 | 4.45 | 0.10 | 2.30 | 730570.96 | 31375.52 | 6.42 |
| 2025-04-08 | 4.36 | 4.35 | -0.13 | -2.90 | 670605.08 | 28944.11 | 5.90 |
| 2025-04-07 | 4.67 | 4.48 | -0.50 | -10.04 | 476109.00 | 21538.28 | 4.19 |
| 2025-04-03 | 4.94 | 4.98 | -0.05 | -0.99 | 463870.99 | 23074.87 | 4.08 |
| 2025-04-02 | 5.01 | 5.03 | -0.03 | -0.59 | 468563.62 | 23681.22 | 4.12 |
| 2025-04-01 | 5.24 | 5.06 | -0.18 | -3.44 | 687251.10 | 35148.20 | 6.04 |
| 2025-03-31 | 5.15 | 5.24 | -0.02 | -0.38 | 1098653.63 | 56005.90 | 9.66 |
| 2025-03-28 | 5.06 | 5.26 | 0.20 | 3.95 | 1448953.07 | 76343.31 | 12.74 |
| 2025-03-27 | 5.24 | 5.06 | -0.21 | -3.99 | 751345.93 | 38456.65 | 6.61 |
| 2025-03-26 | 5.20 | 5.27 | 0.07 | 1.35 | 840880.02 | 44027.02 | 7.39 |
| 2025-03-25 | 5.33 | 5.20 | -0.11 | -2.07 | 745260.37 | 39185.16 | 6.55 |
| 2025-03-24 | 5.60 | 5.31 | -0.22 | -3.98 | 974761.17 | 52578.14 | 8.57 |
| 2025-03-21 | 5.79 | 5.53 | -0.39 | -6.59 | 1297690.81 | 73103.36 | 11.41 |
| 2025-03-20 | 6.21 | 5.92 | -0.47 | -7.36 | 1735787.20 | 104678.98 | 15.26 |
| 2025-03-19 | 6.34 | 6.39 | -0.09 | -1.39 | 1757108.30 | 114474.60 | 15.45 |
| 2025-03-18 | 6.39 | 6.48 | 0.10 | 1.57 | 1822508.01 | 117727.11 | 16.03 |
| 2025-03-17 | 6.89 | 6.38 | -0.51 | -7.40 | 2147225.26 | 141021.62 | 18.88 |
| 2025-03-14 | 7.00 | 6.89 | -0.65 | -8.62 | 3123846.72 | 216160.89 | 27.47 |
| 2025-03-13 | 7.00 | 7.54 | 0.52 | 7.41 | 3990704.05 | 289189.09 | 35.10 |
| 2025-03-12 | 7.02 | 7.02 | 0.64 | 10.03 | 93137.56 | 6538.26 | 0.82 |
| 2025-03-11 | 6.38 | 6.38 | 0.58 | 10.00 | 249315.22 | 15906.31 | 2.19 |
| 2025-03-10 | 5.80 | 5.80 | 0.53 | 10.06 | 1773972.81 | 102303.73 | 15.60 |
| 2025-03-07 | 5.27 | 5.27 | 0.48 | 10.02 | 175169.05 | 9231.41 | 1.54 |
| 2025-03-06 | 4.38 | 4.79 | 0.44 | 10.12 | 499834.34 | 23346.36 | 4.40 |
| 2025-03-05 | 4.38 | 4.35 | -0.02 | -0.46 | 224872.59 | 9728.73 | 1.98 |
| 2025-03-04 | 4.18 | 4.37 | 0.15 | 3.56 | 392688.67 | 17056.38 | 3.45 |
| 2025-03-03 | 4.20 | 4.22 | 0.02 | 0.48 | 191368.68 | 8100.41 | 1.68 |
| 2025-02-28 | 4.38 | 4.20 | -0.23 | -5.19 | 285052.00 | 12243.42 | 2.51 |
| 2025-02-27 | 4.46 | 4.43 | -0.06 | -1.34 | 293457.35 | 13043.69 | 2.58 |
| 2025-02-26 | 4.47 | 4.49 | 0.08 | 1.81 | 300842.00 | 13452.17 | 2.65 |
| 2025-02-25 | 4.35 | 4.41 | -0.05 | -1.12 | 344955.06 | 15362.62 | 3.03 |
| 2025-02-24 | 4.49 | 4.46 | -0.02 | -0.45 | 322975.60 | 14497.13 | 2.84 |
日K线
周K线
月K线
