湖北能源(000883)股票信息
| 股票代码 | 000883 |
| 股票名称 | 湖北能源 |
| 最新价/元 | 4.60 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.44 |
| 买入/元 | 4.60 |
| 卖出/元 | 4.61 |
| 昨收/元 | 4.58 |
| 今开/元 | 4.58 |
| 最高/元 | 4.61 |
| 最低/元 | 4.57 |
| 成交量/手 | 128141.12 |
| 成交额/万 | 5885.45 |
| 股净值/元 | 16.43 |
| 市净率 | 0.88 |
| 总市值/万 | 2989872.79 |
| 流通值/万 | 2980687.97 |
| 换手率/% | 0.20 |
| 入市日期 | 1998-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 06:16:16 |
湖北能源(000883)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 | 4.58 | 4.60 | 0.02 | 0.44 | 128141.12 | 5885.45 | 0.20 |
| 2025-07-17 | 4.59 | 4.58 | -0.01 | -0.22 | 131746.00 | 6028.36 | 0.20 |
| 2025-07-16 | 4.58 | 4.59 | 0.01 | 0.22 | 108183.57 | 4965.02 | 0.17 |
| 2025-07-15 | 4.65 | 4.58 | -0.06 | -1.29 | 263598.77 | 12113.84 | 0.41 |
| 2025-07-14 | 4.63 | 4.64 | 0.02 | 0.43 | 203076.14 | 9436.13 | 0.31 |
| 2025-07-11 | 4.62 | 4.62 | 0.01 | 0.22 | 183533.45 | 8472.30 | 0.28 |
| 2025-07-10 | 4.59 | 4.61 | 0.01 | 0.22 | 182787.44 | 8421.66 | 0.28 |
| 2025-07-09 | 4.61 | 4.60 | -0.01 | -0.22 | 241629.00 | 11125.10 | 0.37 |
| 2025-07-08 | 4.62 | 4.61 | -0.01 | -0.22 | 262185.95 | 12059.54 | 0.40 |
| 2025-07-07 | 4.60 | 4.62 | 0.05 | 1.09 | 369506.64 | 17028.60 | 0.57 |
| 2025-07-04 | 4.55 | 4.57 | 0.03 | 0.66 | 179638.38 | 8206.62 | 0.28 |
| 2025-07-03 | 4.55 | 4.54 | -0.01 | -0.22 | 102521.82 | 4660.16 | 0.16 |
| 2025-07-02 | 4.52 | 4.55 | 0.03 | 0.66 | 142093.00 | 6450.14 | 0.22 |
| 2025-07-01 | 4.51 | 4.52 | 0.01 | 0.22 | 135957.00 | 6149.95 | 0.21 |
| 2025-06-30 | 4.52 | 4.51 | -0.01 | -0.22 | 88816.00 | 4005.87 | 0.14 |
| 2025-06-27 | 4.52 | 4.52 | 0.01 | 0.22 | 113242.12 | 5120.51 | 0.17 |
| 2025-06-26 | 4.52 | 4.51 | -0.01 | -0.22 | 95406.87 | 4311.80 | 0.15 |
| 2025-06-25 | 4.50 | 4.52 | 0.02 | 0.44 | 111347.04 | 5015.96 | 0.17 |
| 2025-06-24 | 4.46 | 4.50 | 0.04 | 0.90 | 100906.22 | 4528.25 | 0.16 |
| 2025-06-23 | 4.46 | 4.46 | 0.00 | 0.00 | 93234.55 | 4157.89 | 0.14 |
| 2025-06-20 | 4.48 | 4.46 | 0.00 | 0.00 | 120763.25 | 5404.47 | 0.19 |
| 2025-06-19 | 4.61 | 4.56 | -0.05 | -1.09 | 167133.04 | 7648.94 | 0.26 |
| 2025-06-18 | 4.62 | 4.61 | -0.01 | -0.22 | 107553.00 | 4964.19 | 0.17 |
| 2025-06-17 | 4.61 | 4.62 | 0.00 | 0.00 | 119681.37 | 5522.20 | 0.18 |
| 2025-06-16 | 4.63 | 4.62 | -0.02 | -0.43 | 159031.79 | 7342.42 | 0.25 |
| 2025-06-13 | 4.64 | 4.64 | 0.00 | 0.00 | 151510.00 | 7026.64 | 0.23 |
| 2025-06-12 | 4.65 | 4.64 | -0.01 | -0.22 | 141784.00 | 6577.77 | 0.22 |
| 2025-06-11 | 4.65 | 4.65 | 0.00 | 0.00 | 152713.57 | 7110.11 | 0.24 |
| 2025-06-10 | 4.65 | 4.65 | 0.00 | 0.00 | 212802.45 | 9900.91 | 0.33 |
| 2025-06-06 | 4.66 | 4.65 | 0.00 | 0.00 | 142373.00 | 6617.24 | 0.22 |
| 2025-06-05 | 4.65 | 4.65 | 0.01 | 0.22 | 129926.80 | 6038.91 | 0.20 |
| 2025-06-04 | 4.65 | 4.64 | 0.00 | 0.00 | 93288.02 | 4336.21 | 0.14 |
| 2025-06-03 | 4.64 | 4.64 | -0.01 | -0.22 | 124489.80 | 5775.67 | 0.19 |
| 2025-05-30 | 4.67 | 4.65 | -0.02 | -0.43 | 170132.34 | 7912.72 | 0.26 |
| 2025-05-29 | 4.64 | 4.67 | 0.03 | 0.65 | 156006.00 | 7265.00 | 0.24 |
| 2025-05-28 | 4.65 | 4.64 | -0.01 | -0.22 | 163193.33 | 7572.17 | 0.25 |
| 2025-05-27 | 4.66 | 4.65 | -0.01 | -0.22 | 124707.83 | 5802.76 | 0.19 |
| 2025-05-26 | 4.65 | 4.66 | 0.01 | 0.22 | 116163.02 | 5408.52 | 0.18 |
| 2025-05-23 | 4.68 | 4.65 | -0.02 | -0.43 | 205901.07 | 9629.61 | 0.32 |
| 2025-05-22 | 4.70 | 4.67 | -0.04 | -0.85 | 214593.10 | 10037.27 | 0.33 |
| 2025-05-21 | 4.69 | 4.71 | 0.02 | 0.43 | 291245.31 | 13726.03 | 0.45 |
| 2025-05-20 | 4.67 | 4.69 | 0.02 | 0.43 | 227866.98 | 10663.04 | 0.35 |
| 2025-05-19 | 4.65 | 4.67 | 0.02 | 0.43 | 132988.48 | 6195.73 | 0.21 |
| 2025-05-16 | 4.66 | 4.65 | -0.01 | -0.22 | 165245.35 | 7690.70 | 0.26 |
| 2025-05-15 | 4.67 | 4.66 | -0.01 | -0.21 | 199031.47 | 9303.34 | 0.31 |
| 2025-05-14 | 4.66 | 4.67 | 0.00 | 0.00 | 260133.39 | 12128.22 | 0.40 |
| 2025-05-13 | 4.67 | 4.67 | 0.01 | 0.22 | 178328.11 | 8308.93 | 0.28 |
| 2025-05-12 | 4.67 | 4.66 | 0.00 | 0.00 | 231120.86 | 10751.94 | 0.36 |
| 2025-05-09 | 4.66 | 4.66 | 0.00 | 0.00 | 212478.39 | 9920.54 | 0.33 |
| 2025-05-08 | 4.66 | 4.66 | -0.01 | -0.21 | 213195.00 | 9949.41 | 0.33 |
| 2025-05-07 | 4.69 | 4.67 | -0.01 | -0.21 | 346828.35 | 16188.32 | 0.54 |
| 2025-05-06 | 4.65 | 4.68 | 0.05 | 1.08 | 297786.76 | 13858.10 | 0.46 |
| 2025-04-30 | 4.69 | 4.63 | -0.06 | -1.28 | 399345.98 | 18611.28 | 0.62 |
| 2025-04-29 | 4.73 | 4.69 | -0.06 | -1.26 | 408472.41 | 19181.52 | 0.63 |
| 2025-04-28 | 4.81 | 4.75 | -0.09 | -1.86 | 592878.36 | 28264.62 | 0.91 |
| 2025-04-25 | 4.93 | 4.84 | -0.26 | -5.10 | 1532858.79 | 73711.99 | 2.37 |
| 2025-04-24 | 4.97 | 5.10 | 0.07 | 1.39 | 938846.03 | 47024.27 | 1.45 |
| 2025-04-23 | 4.83 | 5.03 | 0.19 | 3.93 | 734906.78 | 36118.07 | 1.13 |
| 2025-04-22 | 4.80 | 4.84 | 0.02 | 0.42 | 332901.52 | 16079.31 | 0.51 |
| 2025-04-21 | 4.74 | 4.82 | 0.10 | 2.12 | 277656.32 | 13252.96 | 0.43 |
| 2025-04-18 | 4.73 | 4.72 | -0.01 | -0.21 | 147710.00 | 6966.20 | 0.23 |
| 2025-04-17 | 4.74 | 4.73 | -0.01 | -0.21 | 177927.07 | 8421.55 | 0.27 |
| 2025-04-16 | 4.72 | 4.74 | 0.02 | 0.42 | 251028.34 | 11871.25 | 0.39 |
| 2025-04-15 | 4.73 | 4.72 | 0.00 | 0.00 | 190374.34 | 8960.68 | 0.29 |
| 2025-04-14 | 4.68 | 4.72 | 0.07 | 1.51 | 292332.12 | 13738.47 | 0.45 |
| 2025-04-11 | 4.66 | 4.65 | -0.02 | -0.43 | 282882.02 | 13144.78 | 0.44 |
| 2025-04-10 | 4.70 | 4.67 | -0.01 | -0.21 | 332967.00 | 15634.37 | 0.51 |
| 2025-04-09 | 4.70 | 4.68 | -0.05 | -1.06 | 464454.34 | 21625.13 | 0.72 |
| 2025-04-08 | 4.60 | 4.73 | 0.16 | 3.50 | 536430.82 | 25198.14 | 0.83 |
| 2025-04-07 | 4.81 | 4.57 | -0.34 | -6.93 | 733084.64 | 34321.01 | 1.13 |
| 2025-04-03 | 4.83 | 4.91 | 0.06 | 1.24 | 305398.82 | 14940.91 | 0.47 |
| 2025-04-02 | 4.89 | 4.85 | -0.04 | -0.82 | 290205.24 | 14074.24 | 0.45 |
| 2025-04-01 | 4.80 | 4.89 | 0.09 | 1.88 | 413456.34 | 20112.10 | 0.64 |
| 2025-03-31 | 4.79 | 4.80 | 0.01 | 0.21 | 275960.35 | 13291.99 | 0.43 |
| 2025-03-28 | 4.79 | 4.79 | 0.00 | 0.00 | 181352.63 | 8688.88 | 0.28 |
| 2025-03-27 | 4.85 | 4.79 | -0.07 | -1.44 | 269350.70 | 12955.78 | 0.42 |
| 2025-03-26 | 4.88 | 4.86 | -0.04 | -0.82 | 282463.29 | 13721.24 | 0.44 |
| 2025-03-25 | 4.83 | 4.90 | 0.06 | 1.24 | 354124.72 | 17255.73 | 0.55 |
| 2025-03-24 | 4.81 | 4.84 | 0.04 | 0.83 | 276141.19 | 13313.42 | 0.43 |
| 2025-03-21 | 4.80 | 4.80 | 0.00 | 0.00 | 261593.08 | 12607.99 | 0.40 |
| 2025-03-20 | 4.82 | 4.80 | -0.03 | -0.62 | 196209.11 | 9458.74 | 0.30 |
| 2025-03-19 | 4.78 | 4.83 | 0.05 | 1.05 | 297616.90 | 14327.41 | 0.46 |
| 2025-03-18 | 4.80 | 4.78 | -0.01 | -0.21 | 175270.01 | 8371.45 | 0.27 |
| 2025-03-17 | 4.80 | 4.79 | 0.02 | 0.42 | 319737.10 | 15358.17 | 0.49 |
| 2025-03-14 | 4.75 | 4.77 | 0.01 | 0.21 | 283461.63 | 13493.49 | 0.44 |
| 2025-03-13 | 4.70 | 4.76 | 0.06 | 1.28 | 362383.29 | 17154.73 | 0.56 |
| 2025-03-12 | 4.66 | 4.70 | 0.03 | 0.64 | 248357.37 | 11634.33 | 0.38 |
| 2025-03-11 | 4.63 | 4.67 | 0.02 | 0.43 | 172734.50 | 8025.87 | 0.27 |
| 2025-03-10 | 4.67 | 4.65 | -0.02 | -0.43 | 179086.24 | 8342.38 | 0.28 |
| 2025-03-07 | 4.67 | 4.67 | -0.01 | -0.21 | 150234.67 | 7023.14 | 0.23 |
| 2025-03-06 | 4.69 | 4.68 | 0.00 | 0.00 | 169758.14 | 7931.09 | 0.26 |
| 2025-03-05 | 4.69 | 4.68 | -0.01 | -0.21 | 157889.00 | 7374.57 | 0.24 |
| 2025-03-04 | 4.64 | 4.69 | 0.05 | 1.08 | 225602.89 | 10543.74 | 0.35 |
| 2025-03-03 | 4.67 | 4.64 | -0.03 | -0.64 | 280430.00 | 13081.78 | 0.43 |
| 2025-02-28 | 4.69 | 4.67 | -0.02 | -0.43 | 242273.87 | 11343.45 | 0.37 |
| 2025-02-27 | 4.72 | 4.69 | -0.03 | -0.64 | 195468.00 | 9178.50 | 0.30 |
| 2025-02-26 | 4.69 | 4.72 | 0.03 | 0.64 | 204902.00 | 9643.47 | 0.32 |
| 2025-02-25 | 4.74 | 4.69 | -0.04 | -0.85 | 231774.76 | 10898.19 | 0.36 |
| 2025-02-24 | 4.73 | 4.73 | 0.00 | 0.00 | 285487.06 | 13553.16 | 0.44 |
| 2025-02-21 | 4.74 | 4.73 | 0.00 | 0.00 | 204520.73 | 9665.40 | 0.32 |
日K线
周K线
月K线
