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 | 5.34 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 6.59 |
| 买入/元 | 5.34 |
| 卖出/元 | 5.35 |
| 昨收/元 | 5.01 |
| 今开/元 | 5.12 |
| 最高/元 | 5.41 |
| 最低/元 | 5.05 |
| 成交量/手 | 825275.77 |
| 成交额/万 | 43128.20 |
| 股净值/元 | 19.78 |
| 市净率 | 1.04 |
| 总市值/万 | 3471488.84 |
| 流通值/万 | 3460189.95 |
| 换手率/% | 1.27 |
| 入市日期 | 1998-05-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.12 | 5.34 | 0.33 | 6.59 | 825275.77 | 43128.20 | 1.27 |
| 2024-09-27 | 4.96 | 5.01 | 0.11 | 2.25 | 475175.25 | 23635.84 | 0.73 |
| 2024-09-26 | 4.76 | 4.90 | 0.11 | 2.30 | 360684.35 | 17301.29 | 0.56 |
| 2024-09-25 | 4.78 | 4.79 | 0.04 | 0.84 | 342025.75 | 16474.40 | 0.53 |
| 2024-09-24 | 4.57 | 4.75 | 0.19 | 4.17 | 324821.32 | 15132.20 | 0.50 |
| 2024-09-23 | 4.49 | 4.56 | 0.07 | 1.56 | 265917.16 | 12098.75 | 0.41 |
| 2024-09-20 | 4.52 | 4.49 | -0.05 | -1.10 | 189757.51 | 8525.60 | 0.29 |
| 2024-09-19 | 4.55 | 4.54 | 0.00 | 0.00 | 257215.97 | 11627.44 | 0.40 |
| 2024-09-18 | 4.54 | 4.54 | 0.01 | 0.22 | 149826.62 | 6737.86 | 0.23 |
| 2024-09-13 | 4.52 | 4.53 | -0.01 | -0.22 | 195789.66 | 8947.77 | 0.30 |
| 2024-09-12 | 4.45 | 4.54 | 0.09 | 2.02 | 261320.79 | 11809.27 | 0.40 |
| 2024-09-11 | 4.57 | 4.45 | -0.14 | -3.05 | 297320.30 | 13355.79 | 0.46 |
| 2024-09-10 | 4.70 | 4.59 | -0.12 | -2.55 | 275381.13 | 12629.23 | 0.42 |
| 2024-09-09 | 4.73 | 4.71 | -0.03 | -0.63 | 194855.20 | 9137.80 | 0.30 |
| 2024-09-06 | 4.76 | 4.74 | -0.03 | -0.63 | 178185.50 | 8454.11 | 0.27 |
| 2024-09-05 | 4.76 | 4.77 | 0.02 | 0.42 | 156374.69 | 7419.14 | 0.24 |
| 2024-09-04 | 4.73 | 4.75 | -0.03 | -0.63 | 159681.75 | 7604.10 | 0.25 |
| 2024-09-03 | 4.84 | 4.78 | -0.03 | -0.62 | 232839.00 | 11144.85 | 0.36 |
| 2024-09-02 | 4.71 | 4.81 | 0.10 | 2.12 | 440094.32 | 21250.14 | 0.68 |
| 2024-08-30 | 4.70 | 4.71 | 0.00 | 0.00 | 530402.55 | 24989.07 | 0.82 |
| 2024-08-29 | 4.76 | 4.71 | -0.07 | -1.46 | 219417.74 | 10388.37 | 0.34 |
| 2024-08-28 | 4.90 | 4.78 | -0.16 | -3.24 | 341735.00 | 16414.49 | 0.53 |
| 2024-08-27 | 4.95 | 4.94 | -0.03 | -0.60 | 182952.00 | 8997.20 | 0.28 |
| 2024-08-26 | 4.96 | 4.97 | 0.00 | 0.00 | 215570.43 | 10645.02 | 0.33 |
| 2024-08-23 | 4.98 | 4.97 | 0.00 | 0.00 | 210053.18 | 10415.70 | 0.32 |
| 2024-08-22 | 4.94 | 4.97 | 0.02 | 0.40 | 146271.00 | 7289.49 | 0.23 |
| 2024-08-21 | 4.97 | 4.95 | -0.04 | -0.80 | 121001.00 | 5982.01 | 0.19 |
| 2024-08-20 | 5.08 | 4.99 | -0.09 | -1.77 | 174605.66 | 8721.14 | 0.27 |
| 2024-08-19 | 5.01 | 5.08 | 0.07 | 1.40 | 185966.00 | 9470.50 | 0.29 |
| 2024-08-16 | 5.13 | 5.01 | -0.12 | -2.34 | 214675.35 | 10798.12 | 0.33 |
| 2024-08-15 | 5.12 | 5.13 | 0.01 | 0.20 | 162138.00 | 8318.73 | 0.25 |
| 2024-08-14 | 5.11 | 5.12 | 0.01 | 0.20 | 166542.00 | 8574.49 | 0.26 |
| 2024-08-13 | 5.09 | 5.11 | 0.06 | 1.19 | 141313.12 | 7193.51 | 0.22 |
| 2024-08-12 | 5.09 | 5.05 | -0.04 | -0.79 | 144412.00 | 7342.97 | 0.22 |
| 2024-08-09 | 5.11 | 5.09 | -0.02 | -0.39 | 136323.00 | 6949.05 | 0.21 |
| 2024-08-08 | 5.16 | 5.11 | 0.00 | 0.00 | 218461.69 | 11180.13 | 0.34 |
| 2024-08-07 | 4.99 | 5.20 | 0.20 | 4.00 | 389346.28 | 20012.35 | 0.60 |
| 2024-08-06 | 4.98 | 5.00 | 0.04 | 0.81 | 205159.21 | 10218.15 | 0.32 |
| 2024-08-05 | 5.03 | 4.96 | -0.07 | -1.39 | 220810.02 | 11066.78 | 0.34 |
| 2024-08-02 | 5.08 | 5.03 | -0.07 | -1.37 | 249814.00 | 12629.32 | 0.39 |
| 2024-08-01 | 5.16 | 5.10 | -0.05 | -0.97 | 324186.35 | 16616.13 | 0.50 |
| 2024-07-31 | 5.13 | 5.15 | 0.02 | 0.39 | 415922.95 | 21259.00 | 0.64 |
| 2024-07-30 | 5.31 | 5.13 | -0.20 | -3.75 | 334940.18 | 17365.83 | 0.52 |
| 2024-07-29 | 5.33 | 5.33 | 0.02 | 0.38 | 211541.41 | 11318.36 | 0.33 |
| 2024-07-26 | 5.36 | 5.31 | -0.05 | -0.93 | 200606.00 | 10700.05 | 0.31 |
| 2024-07-25 | 5.41 | 5.36 | -0.08 | -1.47 | 215640.00 | 11538.88 | 0.33 |
| 2024-07-24 | 5.38 | 5.44 | 0.05 | 0.93 | 266236.05 | 14479.53 | 0.41 |
| 2024-07-23 | 5.42 | 5.39 | -0.04 | -0.74 | 166962.11 | 9052.79 | 0.26 |
| 2024-07-22 | 5.51 | 5.43 | -0.08 | -1.45 | 211087.00 | 11389.73 | 0.33 |
| 2024-07-19 | 5.51 | 5.51 | -0.04 | -0.72 | 168627.23 | 9261.66 | 0.26 |
| 2024-07-18 | 5.39 | 5.55 | 0.13 | 2.40 | 259911.70 | 14228.24 | 0.40 |
| 2024-07-17 | 5.70 | 5.42 | -0.28 | -4.91 | 370311.00 | 20422.93 | 0.57 |
| 2024-07-16 | 5.75 | 5.70 | -0.05 | -0.87 | 194032.36 | 11131.35 | 0.30 |
| 2024-07-15 | 5.73 | 5.75 | 0.03 | 0.52 | 210018.76 | 12046.23 | 0.32 |
| 2024-07-12 | 5.70 | 5.72 | -0.02 | -0.35 | 261219.99 | 15076.25 | 0.40 |
| 2024-07-11 | 5.78 | 5.74 | -0.05 | -0.86 | 362131.26 | 20713.03 | 0.56 |
| 2024-07-10 | 6.15 | 5.79 | -0.39 | -6.31 | 535271.85 | 31313.41 | 0.83 |
| 2024-07-09 | 6.01 | 6.18 | 0.18 | 3.00 | 265157.63 | 16106.81 | 0.41 |
| 2024-07-08 | 5.91 | 6.00 | 0.07 | 1.18 | 240955.00 | 14441.64 | 0.37 |
| 2024-07-05 | 6.00 | 5.93 | -0.07 | -1.17 | 245628.42 | 14488.58 | 0.38 |
| 2024-07-04 | 6.08 | 6.00 | -0.08 | -1.32 | 286094.00 | 17263.89 | 0.44 |
| 2024-07-03 | 6.15 | 6.08 | -0.12 | -1.94 | 240230.37 | 14624.44 | 0.37 |
| 2024-07-02 | 6.14 | 6.20 | 0.06 | 0.98 | 261229.00 | 16025.41 | 0.40 |
| 2024-07-01 | 5.99 | 6.14 | 0.13 | 2.16 | 283962.82 | 17335.65 | 0.44 |
| 2024-06-28 | 5.77 | 6.01 | 0.21 | 3.62 | 385463.68 | 22850.65 | 0.59 |
| 2024-06-27 | 5.84 | 5.80 | -0.06 | -1.02 | 168895.00 | 9844.45 | 0.26 |
| 2024-06-26 | 5.87 | 5.86 | -0.04 | -0.68 | 212784.10 | 12385.99 | 0.33 |
| 2024-06-25 | 5.83 | 5.90 | 0.04 | 0.68 | 217050.70 | 12775.01 | 0.33 |
| 2024-06-24 | 5.88 | 5.86 | -0.02 | -0.34 | 203589.36 | 11924.89 | 0.31 |
| 2024-06-21 | 5.86 | 5.88 | 0.01 | 0.17 | 208907.99 | 12373.29 | 0.32 |
| 2024-06-20 | 5.80 | 5.87 | 0.05 | 0.86 | 163524.17 | 9605.09 | 0.25 |
| 2024-06-19 | 5.91 | 5.82 | -0.05 | -0.85 | 128165.00 | 7487.81 | 0.20 |
| 2024-06-18 | 5.80 | 5.87 | 0.07 | 1.21 | 197062.50 | 11501.94 | 0.30 |
| 2024-06-17 | 5.87 | 5.80 | -0.08 | -1.36 | 257969.81 | 15110.57 | 0.40 |
| 2024-06-14 | 5.91 | 5.88 | -0.02 | -0.34 | 349483.36 | 20752.99 | 0.54 |
| 2024-06-13 | 6.03 | 5.90 | -0.14 | -2.32 | 296576.90 | 17645.75 | 0.46 |
| 2024-06-12 | 5.91 | 6.04 | 0.00 | 0.00 | 345913.37 | 20627.57 | 0.53 |
| 2024-06-11 | 6.22 | 6.04 | -0.23 | -3.67 | 693372.54 | 41713.95 | 1.07 |
| 2024-06-07 | 6.10 | 6.27 | 0.21 | 3.47 | 396163.53 | 24489.84 | 0.61 |
| 2024-06-06 | 6.08 | 6.06 | -0.01 | -0.17 | 310066.14 | 18940.78 | 0.48 |
| 2024-06-05 | 6.09 | 6.07 | -0.05 | -0.82 | 306082.63 | 18602.43 | 0.47 |
| 2024-06-04 | 5.87 | 6.12 | 0.25 | 4.26 | 343796.25 | 20644.70 | 0.53 |
| 2024-06-03 | 5.87 | 5.87 | -0.05 | -0.85 | 240438.32 | 14083.54 | 0.37 |
| 2024-05-31 | 5.93 | 5.92 | 0.00 | 0.00 | 175787.16 | 10414.69 | 0.27 |
| 2024-05-30 | 6.08 | 5.92 | -0.16 | -2.63 | 242599.61 | 14538.50 | 0.37 |
| 2024-05-29 | 6.01 | 6.08 | 0.05 | 0.83 | 287120.90 | 17384.79 | 0.44 |
| 2024-05-28 | 6.01 | 6.03 | 0.07 | 1.17 | 365635.65 | 22014.61 | 0.56 |
| 2024-05-27 | 5.89 | 5.96 | 0.09 | 1.53 | 276434.82 | 16481.48 | 0.43 |
| 2024-05-24 | 5.79 | 5.87 | 0.08 | 1.38 | 216634.96 | 12801.87 | 0.33 |
| 2024-05-23 | 5.85 | 5.79 | -0.07 | -1.20 | 155844.64 | 9062.91 | 0.24 |
| 2024-05-22 | 5.92 | 5.86 | -0.10 | -1.68 | 191065.57 | 11259.82 | 0.29 |
| 2024-05-21 | 5.93 | 5.96 | -0.01 | -0.17 | 174587.80 | 10387.67 | 0.27 |
| 2024-05-20 | 5.84 | 5.97 | 0.13 | 2.23 | 287955.64 | 17077.26 | 0.44 |
| 2024-05-17 | 5.80 | 5.84 | 0.01 | 0.17 | 203339.02 | 11869.42 | 0.31 |
| 2024-05-16 | 5.91 | 5.83 | -0.07 | -1.19 | 252239.00 | 14763.67 | 0.39 |
| 2024-05-15 | 6.05 | 5.90 | -0.17 | -2.80 | 219257.00 | 13147.07 | 0.34 |
| 2024-05-14 | 6.02 | 6.07 | 0.00 | 0.00 | 312620.66 | 18923.16 | 0.48 |
| 2024-05-13 | 5.89 | 6.07 | 0.18 | 3.06 | 358346.20 | 21532.18 | 0.55 |
| 2024-05-10 | 5.84 | 5.89 | 0.12 | 2.08 | 230408.12 | 13506.47 | 0.36 |
| 2024-05-09 | 5.73 | 5.77 | 0.01 | 0.17 | 194501.99 | 11217.17 | 0.30 |
日K线
周K线
月K线
