电广传媒(000917)股票信息
| 股票代码 | 000917 |
| 股票名称 | 电广传媒 |
| 最新价/元 | 7.74 |
| 涨跌额/元 | 0.02 |
| 涨跌幅/% | 0.26 |
| 买入/元 | 7.74 |
| 卖出/元 | 7.75 |
| 昨收/元 | 7.72 |
| 今开/元 | 7.72 |
| 最高/元 | 7.78 |
| 最低/元 | 7.70 |
| 成交量/手 | 216504.00 |
| 成交额/万 | 16759.01 |
| 股净值/元 | 110.57 |
| 市净率 | 1.07 |
| 总市值/万 | 1097188.61 |
| 流通值/万 | 1097113.55 |
| 换手率/% | 1.53 |
| 入市日期 | 1999-03-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:16 |
电广传媒(000917)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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-21 | 7.72 | 7.74 | 0.02 | 0.26 | 216504.00 | 16759.01 | 1.53 |
| 2025-07-18 | 7.77 | 7.72 | -0.03 | -0.39 | 259177.00 | 20079.57 | 1.83 |
| 2025-07-17 | 7.74 | 7.75 | 0.00 | 0.00 | 214430.25 | 16585.93 | 1.51 |
| 2025-07-16 | 7.58 | 7.75 | 0.17 | 2.24 | 480162.25 | 37197.43 | 3.39 |
| 2025-07-15 | 7.60 | 7.58 | -0.02 | -0.26 | 269473.00 | 20266.91 | 1.90 |
| 2025-07-14 | 7.76 | 7.60 | -0.11 | -1.43 | 266267.08 | 20362.30 | 1.88 |
| 2025-07-11 | 7.70 | 7.71 | 0.05 | 0.65 | 310959.09 | 23921.15 | 2.19 |
| 2025-07-10 | 7.62 | 7.66 | 0.02 | 0.26 | 240500.55 | 18351.07 | 1.70 |
| 2025-07-09 | 7.57 | 7.64 | 0.06 | 0.79 | 345518.39 | 26400.57 | 2.44 |
| 2025-07-08 | 7.41 | 7.58 | 0.15 | 2.02 | 315406.08 | 23805.13 | 2.23 |
| 2025-07-07 | 7.39 | 7.43 | 0.04 | 0.54 | 133246.74 | 9893.94 | 0.94 |
| 2025-07-04 | 7.48 | 7.39 | -0.11 | -1.47 | 226277.74 | 16837.15 | 1.60 |
| 2025-07-03 | 7.49 | 7.50 | -0.01 | -0.13 | 162177.46 | 12166.28 | 1.14 |
| 2025-07-02 | 7.55 | 7.51 | -0.07 | -0.92 | 216989.00 | 16273.15 | 1.53 |
| 2025-07-01 | 7.58 | 7.58 | 0.02 | 0.27 | 289907.23 | 22058.17 | 2.05 |
| 2025-06-30 | 7.56 | 7.56 | -0.01 | -0.13 | 266010.46 | 20136.96 | 1.88 |
| 2025-06-27 | 7.45 | 7.57 | 0.12 | 1.61 | 419542.20 | 31736.91 | 2.96 |
| 2025-06-26 | 7.49 | 7.45 | -0.04 | -0.53 | 323826.55 | 24288.31 | 2.28 |
| 2025-06-25 | 7.39 | 7.49 | 0.11 | 1.49 | 360833.03 | 26805.01 | 2.55 |
| 2025-06-24 | 7.24 | 7.38 | 0.17 | 2.36 | 308014.10 | 22596.39 | 2.17 |
| 2025-06-23 | 7.16 | 7.21 | 0.01 | 0.14 | 222779.79 | 16039.06 | 1.57 |
| 2025-06-20 | 7.24 | 7.20 | -0.04 | -0.55 | 178926.24 | 12890.96 | 1.26 |
| 2025-06-19 | 7.31 | 7.24 | -0.05 | -0.69 | 333115.37 | 24219.02 | 2.35 |
| 2025-06-18 | 7.53 | 7.29 | -0.29 | -3.83 | 665627.67 | 49042.09 | 4.70 |
| 2025-06-17 | 7.88 | 7.58 | -0.27 | -3.44 | 560581.00 | 43107.05 | 3.95 |
| 2025-06-16 | 7.83 | 7.85 | -0.13 | -1.63 | 471462.02 | 37020.58 | 3.33 |
| 2025-06-13 | 8.00 | 7.98 | -0.30 | -3.62 | 1091197.72 | 85794.03 | 7.70 |
| 2025-06-12 | 7.77 | 8.28 | 0.51 | 6.56 | 1513016.73 | 121641.25 | 10.67 |
| 2025-06-11 | 7.60 | 7.77 | 0.14 | 1.84 | 818717.31 | 63054.15 | 5.78 |
| 2025-06-10 | 7.38 | 7.63 | 0.24 | 3.25 | 691770.88 | 51780.07 | 4.88 |
| 2025-06-09 | 7.30 | 7.39 | 0.08 | 1.09 | 284379.96 | 20934.49 | 2.01 |
| 2025-06-06 | 7.24 | 7.31 | 0.07 | 0.97 | 251827.83 | 18299.51 | 1.78 |
| 2025-06-05 | 7.15 | 7.24 | 0.09 | 1.26 | 225511.00 | 16275.21 | 1.59 |
| 2025-06-04 | 7.11 | 7.15 | 0.04 | 0.56 | 110110.02 | 7867.21 | 0.78 |
| 2025-06-03 | 7.06 | 7.11 | 0.05 | 0.71 | 146597.02 | 10441.10 | 1.03 |
| 2025-05-30 | 7.17 | 7.06 | -0.10 | -1.40 | 163347.00 | 11575.26 | 1.15 |
| 2025-05-29 | 7.04 | 7.16 | 0.10 | 1.42 | 172328.35 | 12312.43 | 1.22 |
| 2025-05-28 | 7.12 | 7.06 | -0.06 | -0.84 | 134215.64 | 9499.12 | 0.95 |
| 2025-05-27 | 7.16 | 7.12 | -0.07 | -0.97 | 175186.66 | 12432.27 | 1.24 |
| 2025-05-26 | 7.07 | 7.19 | 0.15 | 2.13 | 204533.03 | 14620.84 | 1.44 |
| 2025-05-23 | 7.26 | 7.04 | -0.23 | -3.16 | 287582.14 | 20580.92 | 2.03 |
| 2025-05-22 | 7.32 | 7.27 | -0.10 | -1.36 | 240444.00 | 17548.23 | 1.70 |
| 2025-05-21 | 7.45 | 7.37 | -0.20 | -2.64 | 385721.00 | 28610.67 | 2.72 |
| 2025-05-20 | 7.33 | 7.57 | 0.20 | 2.71 | 619125.27 | 46588.85 | 4.37 |
| 2025-05-19 | 7.13 | 7.37 | 0.18 | 2.50 | 374131.00 | 27533.54 | 2.64 |
| 2025-05-16 | 7.23 | 7.19 | -0.09 | -1.24 | 191021.00 | 13841.20 | 1.35 |
| 2025-05-15 | 7.43 | 7.28 | -0.08 | -1.09 | 176366.00 | 12899.89 | 1.24 |
| 2025-05-14 | 7.33 | 7.36 | 0.03 | 0.41 | 218425.02 | 16023.04 | 1.54 |
| 2025-05-13 | 7.45 | 7.33 | -0.04 | -0.54 | 231198.00 | 17030.34 | 1.63 |
| 2025-05-12 | 7.35 | 7.37 | 0.06 | 0.82 | 195462.24 | 14407.71 | 1.38 |
| 2025-05-09 | 7.48 | 7.31 | -0.19 | -2.53 | 370139.24 | 27265.23 | 2.61 |
| 2025-05-08 | 7.28 | 7.50 | 0.17 | 2.32 | 624589.76 | 46918.56 | 4.41 |
| 2025-05-07 | 7.49 | 7.33 | -0.05 | -0.68 | 327033.00 | 24113.59 | 2.31 |
| 2025-05-06 | 7.28 | 7.38 | 0.18 | 2.50 | 338491.04 | 24871.80 | 2.39 |
| 2025-04-30 | 7.04 | 7.20 | 0.16 | 2.27 | 377565.00 | 27288.29 | 2.66 |
| 2025-04-29 | 6.88 | 7.04 | 0.12 | 1.73 | 244051.34 | 17168.32 | 1.72 |
| 2025-04-28 | 7.01 | 6.92 | -0.19 | -2.67 | 277101.00 | 19304.20 | 1.95 |
| 2025-04-25 | 7.07 | 7.11 | 0.05 | 0.71 | 201353.00 | 14328.14 | 1.42 |
| 2025-04-24 | 7.30 | 7.06 | -0.23 | -3.16 | 360510.70 | 25720.87 | 2.54 |
| 2025-04-23 | 7.34 | 7.29 | -0.02 | -0.27 | 271395.76 | 19924.61 | 1.91 |
| 2025-04-22 | 7.40 | 7.31 | -0.13 | -1.75 | 286418.27 | 21076.69 | 2.02 |
| 2025-04-21 | 7.30 | 7.44 | 0.08 | 1.09 | 346662.27 | 25628.23 | 2.45 |
| 2025-04-18 | 7.32 | 7.36 | 0.05 | 0.68 | 304294.44 | 22334.84 | 2.15 |
| 2025-04-17 | 7.29 | 7.31 | -0.06 | -0.81 | 431690.25 | 31759.15 | 3.05 |
| 2025-04-16 | 7.48 | 7.37 | -0.32 | -4.16 | 861195.79 | 63936.10 | 6.08 |
| 2025-04-15 | 8.04 | 7.69 | 0.38 | 5.20 | 1376779.25 | 108483.12 | 9.71 |
| 2025-04-14 | 7.14 | 7.31 | 0.24 | 3.40 | 564147.52 | 40461.67 | 3.98 |
| 2025-04-11 | 6.98 | 7.07 | 0.07 | 1.00 | 433289.10 | 30979.24 | 3.06 |
| 2025-04-10 | 7.02 | 7.00 | 0.11 | 1.60 | 489400.87 | 34645.83 | 3.45 |
| 2025-04-09 | 6.65 | 6.89 | 0.09 | 1.32 | 583031.29 | 38865.03 | 4.11 |
| 2025-04-08 | 6.94 | 6.80 | -0.22 | -3.13 | 626522.98 | 42848.86 | 4.42 |
| 2025-04-07 | 7.05 | 7.02 | -0.78 | -10.00 | 454215.57 | 32077.91 | 3.20 |
| 2025-04-03 | 7.82 | 7.80 | -0.17 | -2.13 | 566664.31 | 44579.21 | 4.00 |
| 2025-04-02 | 7.60 | 7.97 | 0.34 | 4.46 | 936116.16 | 74245.13 | 6.60 |
| 2025-04-01 | 7.88 | 7.63 | -0.38 | -4.74 | 855021.33 | 65654.32 | 6.03 |
| 2025-03-31 | 8.10 | 8.01 | -0.23 | -2.79 | 1159369.78 | 93232.62 | 8.18 |
| 2025-03-28 | 7.97 | 8.24 | 0.28 | 3.52 | 1087085.00 | 89688.46 | 7.67 |
| 2025-03-27 | 7.70 | 7.96 | 0.24 | 3.11 | 608702.62 | 48122.14 | 4.29 |
| 2025-03-26 | 7.56 | 7.72 | 0.13 | 1.71 | 340454.18 | 26251.99 | 2.40 |
| 2025-03-25 | 7.76 | 7.59 | -0.23 | -2.94 | 397136.85 | 30503.41 | 2.80 |
| 2025-03-24 | 8.01 | 7.82 | -0.16 | -2.01 | 501594.59 | 39191.66 | 3.54 |
| 2025-03-21 | 8.07 | 7.98 | -0.09 | -1.12 | 453495.01 | 36339.41 | 3.20 |
| 2025-03-20 | 8.28 | 8.07 | -0.32 | -3.81 | 788503.31 | 64276.81 | 5.56 |
| 2025-03-19 | 7.99 | 8.39 | 0.41 | 5.14 | 1299237.56 | 107722.10 | 9.17 |
| 2025-03-18 | 7.90 | 7.98 | 0.11 | 1.40 | 592560.95 | 47418.05 | 4.18 |
| 2025-03-17 | 7.88 | 7.87 | -0.03 | -0.38 | 378909.32 | 29946.77 | 2.67 |
| 2025-03-14 | 7.89 | 7.90 | 0.06 | 0.77 | 405981.38 | 31872.52 | 2.86 |
| 2025-03-13 | 8.04 | 7.84 | -0.27 | -3.33 | 540433.01 | 42484.88 | 3.81 |
| 2025-03-12 | 8.02 | 8.11 | 0.16 | 2.01 | 843440.69 | 68814.78 | 5.95 |
| 2025-03-11 | 7.65 | 7.95 | 0.23 | 2.98 | 703130.33 | 55042.54 | 4.96 |
| 2025-03-10 | 7.91 | 7.72 | -0.21 | -2.65 | 569824.07 | 44168.61 | 4.02 |
| 2025-03-07 | 8.17 | 7.93 | -0.27 | -3.29 | 904533.49 | 72734.47 | 6.38 |
| 2025-03-06 | 7.70 | 8.20 | 0.54 | 7.05 | 1518493.54 | 123427.46 | 10.71 |
| 2025-03-05 | 7.47 | 7.66 | 0.19 | 2.54 | 537551.73 | 40911.83 | 3.79 |
| 2025-03-04 | 7.28 | 7.47 | 0.10 | 1.36 | 419936.69 | 31276.39 | 2.96 |
| 2025-03-03 | 7.21 | 7.37 | 0.18 | 2.50 | 627896.61 | 46521.21 | 4.43 |
| 2025-02-28 | 7.58 | 7.19 | -0.46 | -6.01 | 534567.70 | 39369.51 | 3.77 |
| 2025-02-27 | 7.83 | 7.65 | -0.21 | -2.67 | 564347.63 | 43379.63 | 3.98 |
| 2025-02-26 | 7.85 | 7.86 | 0.10 | 1.29 | 750534.06 | 58912.80 | 5.29 |
| 2025-02-25 | 7.81 | 7.76 | -0.34 | -4.20 | 1161486.82 | 90812.22 | 8.19 |
日K线
周K线
月K线
