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 | 4.20 |
| 涨跌额/元 | 0.29 |
| 涨跌幅/% | 7.42 |
| 买入/元 | 4.19 |
| 卖出/元 | 4.20 |
| 昨收/元 | 3.91 |
| 今开/元 | 4.01 |
| 最高/元 | 4.25 |
| 最低/元 | 3.91 |
| 成交量/手 | 729646.34 |
| 成交额/万 | 29857.61 |
| 股净值/元 | -7.37 |
| 市净率 | 0.96 |
| 总市值/万 | 477602.79 |
| 流通值/万 | 477586.34 |
| 换手率/% | 6.42 |
| 入市日期 | 1996-12-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:16 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 4.01 | 4.20 | 0.29 | 7.42 | 729646.34 | 29857.61 | 6.42 |
| 2024-09-27 | 3.88 | 3.91 | 0.07 | 1.82 | 595306.59 | 22928.06 | 5.24 |
| 2024-09-26 | 3.88 | 3.84 | 0.09 | 2.40 | 504321.13 | 19392.57 | 4.44 |
| 2024-09-25 | 3.78 | 3.75 | 0.06 | 1.63 | 344388.28 | 13010.84 | 3.03 |
| 2024-09-24 | 3.65 | 3.69 | 0.03 | 0.82 | 285679.67 | 10495.87 | 2.51 |
| 2024-09-23 | 3.60 | 3.66 | 0.07 | 1.95 | 328638.81 | 11995.78 | 2.89 |
| 2024-09-20 | 3.50 | 3.59 | 0.14 | 4.06 | 390705.95 | 14171.17 | 3.44 |
| 2024-09-19 | 3.38 | 3.45 | 0.09 | 2.68 | 97261.13 | 3323.02 | 0.86 |
| 2024-09-18 | 3.39 | 3.36 | -0.03 | -0.89 | 63390.40 | 2126.40 | 0.56 |
| 2024-09-13 | 3.40 | 3.39 | 0.00 | 0.00 | 50743.00 | 1723.97 | 0.45 |
| 2024-09-12 | 3.38 | 3.39 | 0.02 | 0.59 | 44976.00 | 1530.90 | 0.40 |
| 2024-09-11 | 3.41 | 3.37 | -0.07 | -2.04 | 58030.69 | 1966.32 | 0.51 |
| 2024-09-10 | 3.44 | 3.44 | 0.04 | 1.18 | 62697.38 | 2132.70 | 0.55 |
| 2024-09-09 | 3.40 | 3.40 | 0.00 | 0.00 | 60046.60 | 2044.76 | 0.53 |
| 2024-09-06 | 3.47 | 3.40 | -0.04 | -1.16 | 55347.60 | 1903.37 | 0.49 |
| 2024-09-05 | 3.39 | 3.44 | 0.05 | 1.48 | 74649.60 | 2565.13 | 0.66 |
| 2024-09-04 | 3.43 | 3.39 | -0.05 | -1.45 | 53037.15 | 1807.86 | 0.47 |
| 2024-09-03 | 3.41 | 3.44 | 0.03 | 0.88 | 81262.37 | 2777.70 | 0.71 |
| 2024-09-02 | 3.47 | 3.41 | -0.08 | -2.29 | 106109.95 | 3672.15 | 0.93 |
| 2024-08-30 | 3.38 | 3.49 | 0.11 | 3.25 | 201036.04 | 6991.32 | 1.77 |
| 2024-08-29 | 3.34 | 3.38 | 0.01 | 0.30 | 80288.22 | 2694.64 | 0.71 |
| 2024-08-28 | 3.29 | 3.37 | 0.06 | 1.81 | 117771.49 | 3938.11 | 1.04 |
| 2024-08-27 | 3.34 | 3.31 | -0.06 | -1.78 | 90053.89 | 3013.22 | 0.79 |
| 2024-08-26 | 3.35 | 3.37 | 0.03 | 0.90 | 64298.40 | 2159.25 | 0.57 |
| 2024-08-23 | 3.33 | 3.34 | 0.01 | 0.30 | 81837.44 | 2724.46 | 0.72 |
| 2024-08-22 | 3.41 | 3.33 | -0.10 | -2.92 | 100349.03 | 3382.40 | 0.88 |
| 2024-08-21 | 3.45 | 3.43 | -0.03 | -0.87 | 61569.98 | 2131.44 | 0.54 |
| 2024-08-20 | 3.53 | 3.46 | -0.06 | -1.71 | 51363.07 | 1789.76 | 0.45 |
| 2024-08-19 | 3.55 | 3.52 | 0.00 | 0.00 | 58362.67 | 2059.58 | 0.51 |
| 2024-08-16 | 3.54 | 3.52 | -0.01 | -0.28 | 77062.83 | 2729.51 | 0.68 |
| 2024-08-15 | 3.51 | 3.53 | 0.05 | 1.44 | 103369.54 | 3639.20 | 0.91 |
| 2024-08-14 | 3.44 | 3.48 | 0.04 | 1.16 | 70882.73 | 2453.19 | 0.62 |
| 2024-08-13 | 3.41 | 3.44 | 0.02 | 0.59 | 59683.85 | 2036.15 | 0.52 |
| 2024-08-12 | 3.47 | 3.42 | -0.06 | -1.72 | 64303.91 | 2213.75 | 0.57 |
| 2024-08-09 | 3.52 | 3.48 | -0.05 | -1.42 | 55630.20 | 1945.67 | 0.49 |
| 2024-08-08 | 3.48 | 3.53 | 0.02 | 0.57 | 73749.63 | 2585.31 | 0.65 |
| 2024-08-07 | 3.47 | 3.51 | 0.03 | 0.86 | 70459.94 | 2472.18 | 0.62 |
| 2024-08-06 | 3.45 | 3.48 | 0.05 | 1.46 | 60021.80 | 2080.16 | 0.53 |
| 2024-08-05 | 3.48 | 3.43 | -0.07 | -2.00 | 88370.11 | 3082.10 | 0.78 |
| 2024-08-02 | 3.50 | 3.50 | -0.03 | -0.85 | 77198.49 | 2725.31 | 0.68 |
| 2024-08-01 | 3.55 | 3.53 | -0.01 | -0.28 | 98533.43 | 3477.38 | 0.87 |
| 2024-07-31 | 3.46 | 3.54 | 0.08 | 2.31 | 103585.60 | 3642.08 | 0.91 |
| 2024-07-30 | 3.44 | 3.46 | 0.02 | 0.58 | 45974.48 | 1584.13 | 0.40 |
| 2024-07-29 | 3.39 | 3.44 | 0.05 | 1.48 | 68388.65 | 2332.28 | 0.60 |
| 2024-07-26 | 3.34 | 3.39 | 0.03 | 0.89 | 51321.00 | 1735.80 | 0.45 |
| 2024-07-25 | 3.34 | 3.36 | 0.02 | 0.60 | 46556.86 | 1564.69 | 0.41 |
| 2024-07-24 | 3.38 | 3.34 | -0.06 | -1.77 | 81965.51 | 2750.72 | 0.72 |
| 2024-07-23 | 3.47 | 3.40 | -0.07 | -2.02 | 74241.33 | 2552.42 | 0.65 |
| 2024-07-22 | 3.44 | 3.47 | 0.00 | 0.00 | 53394.13 | 1842.04 | 0.47 |
| 2024-07-19 | 3.55 | 3.47 | 0.04 | 1.17 | 86005.63 | 2994.02 | 0.76 |
| 2024-07-18 | 3.44 | 3.43 | -0.03 | -0.87 | 48569.85 | 1656.75 | 0.43 |
| 2024-07-17 | 3.50 | 3.46 | -0.04 | -1.14 | 56981.37 | 1980.45 | 0.50 |
| 2024-07-16 | 3.51 | 3.50 | 0.00 | 0.00 | 42965.81 | 1492.49 | 0.38 |
| 2024-07-15 | 3.50 | 3.50 | -0.01 | -0.29 | 59300.58 | 2077.11 | 0.52 |
| 2024-07-12 | 3.56 | 3.51 | -0.05 | -1.40 | 86056.60 | 3036.18 | 0.76 |
| 2024-07-11 | 3.58 | 3.56 | 0.02 | 0.57 | 122357.56 | 4333.50 | 1.08 |
| 2024-07-10 | 3.40 | 3.54 | 0.08 | 2.31 | 206325.77 | 7348.39 | 1.81 |
| 2024-07-09 | 3.40 | 3.46 | 0.05 | 1.47 | 103616.19 | 3518.84 | 0.91 |
| 2024-07-08 | 3.53 | 3.41 | -0.12 | -3.40 | 105117.91 | 3615.36 | 0.92 |
| 2024-07-05 | 3.48 | 3.53 | 0.04 | 1.15 | 104681.07 | 3671.94 | 0.92 |
| 2024-07-04 | 3.60 | 3.49 | -0.11 | -3.06 | 139752.81 | 4935.18 | 1.23 |
| 2024-07-03 | 3.59 | 3.60 | -0.01 | -0.28 | 181386.85 | 6564.88 | 1.60 |
| 2024-07-02 | 3.53 | 3.61 | 0.08 | 2.27 | 247746.85 | 8987.11 | 2.18 |
| 2024-07-01 | 3.47 | 3.53 | -0.03 | -0.84 | 208022.82 | 7289.92 | 1.83 |
| 2024-06-28 | 3.69 | 3.56 | -0.19 | -5.07 | 446033.23 | 16048.54 | 3.93 |
| 2024-06-27 | 3.61 | 3.75 | 0.23 | 6.53 | 615345.21 | 23399.94 | 5.42 |
| 2024-06-26 | 3.43 | 3.52 | 0.07 | 2.03 | 114894.80 | 3999.01 | 1.01 |
| 2024-06-25 | 3.52 | 3.45 | -0.04 | -1.15 | 103218.53 | 3568.33 | 0.91 |
| 2024-06-24 | 3.59 | 3.49 | -0.04 | -1.13 | 110524.08 | 3907.90 | 0.97 |
| 2024-06-21 | 3.51 | 3.53 | -0.02 | -0.56 | 103645.40 | 3660.95 | 0.91 |
| 2024-06-20 | 3.70 | 3.55 | -0.19 | -5.08 | 204091.29 | 7332.99 | 1.80 |
| 2024-06-19 | 3.76 | 3.74 | -0.02 | -0.53 | 231097.20 | 8669.21 | 2.04 |
| 2024-06-18 | 3.75 | 3.76 | -0.15 | -3.84 | 283022.57 | 10659.96 | 2.49 |
| 2024-06-17 | 3.85 | 3.91 | -0.03 | -0.76 | 457058.58 | 17129.62 | 4.03 |
| 2024-06-14 | 4.08 | 3.94 | 0.03 | 0.77 | 728046.45 | 29643.02 | 6.42 |
| 2024-06-13 | 3.91 | 3.91 | 0.36 | 10.14 | 147312.36 | 5759.91 | 1.30 |
| 2024-06-12 | 3.48 | 3.55 | 0.08 | 2.31 | 75927.97 | 2679.66 | 0.67 |
| 2024-06-11 | 3.46 | 3.47 | 0.01 | 0.29 | 54201.70 | 1867.07 | 0.48 |
| 2024-06-07 | 3.45 | 3.46 | 0.08 | 2.37 | 82431.40 | 2839.15 | 0.73 |
| 2024-06-06 | 3.58 | 3.38 | -0.21 | -5.85 | 151824.51 | 5207.86 | 1.34 |
| 2024-06-05 | 3.69 | 3.59 | -0.05 | -1.37 | 59006.00 | 2149.41 | 0.52 |
| 2024-06-04 | 3.69 | 3.64 | -0.09 | -2.41 | 100364.21 | 3647.66 | 0.88 |
| 2024-06-03 | 3.68 | 3.73 | 0.03 | 0.81 | 110204.00 | 4104.01 | 0.97 |
| 2024-05-31 | 3.67 | 3.70 | 0.03 | 0.82 | 59429.59 | 2199.07 | 0.52 |
| 2024-05-30 | 3.70 | 3.67 | -0.05 | -1.34 | 58575.24 | 2157.41 | 0.52 |
| 2024-05-29 | 3.70 | 3.72 | 0.00 | 0.00 | 78541.00 | 2912.20 | 0.69 |
| 2024-05-28 | 3.77 | 3.72 | -0.07 | -1.85 | 85606.87 | 3214.58 | 0.75 |
| 2024-05-27 | 3.84 | 3.79 | -0.07 | -1.81 | 107648.37 | 4046.10 | 0.95 |
| 2024-05-24 | 4.00 | 3.86 | -0.08 | -2.03 | 132190.70 | 5216.50 | 1.17 |
| 2024-05-23 | 4.05 | 3.94 | -0.01 | -0.25 | 250875.00 | 10026.58 | 2.21 |
| 2024-05-22 | 3.80 | 3.95 | 0.13 | 3.40 | 236972.80 | 9320.20 | 2.09 |
| 2024-05-21 | 3.81 | 3.82 | -0.01 | -0.26 | 64248.40 | 2450.81 | 0.57 |
| 2024-05-20 | 3.88 | 3.83 | -0.03 | -0.78 | 113360.14 | 4352.81 | 1.00 |
| 2024-05-17 | 3.89 | 3.86 | -0.04 | -1.03 | 157756.20 | 6071.66 | 1.39 |
| 2024-05-16 | 3.81 | 3.90 | 0.15 | 4.00 | 293805.30 | 11540.68 | 2.59 |
| 2024-05-15 | 3.72 | 3.75 | 0.00 | 0.00 | 48484.93 | 1818.37 | 0.43 |
| 2024-05-14 | 3.69 | 3.75 | 0.07 | 1.90 | 62127.45 | 2313.61 | 0.55 |
| 2024-05-13 | 3.77 | 3.68 | -0.09 | -2.39 | 64450.00 | 2377.67 | 0.57 |
| 2024-05-10 | 3.80 | 3.77 | -0.02 | -0.53 | 52633.79 | 1987.77 | 0.46 |
| 2024-05-09 | 3.76 | 3.79 | 0.04 | 1.07 | 67118.25 | 2546.97 | 0.59 |
日K线
周K线
月K线
