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 | 6.38 |
| 涨跌额/元 | 0.48 |
| 涨跌幅/% | 8.14 |
| 买入/元 | 6.38 |
| 卖出/元 | 6.39 |
| 昨收/元 | 5.90 |
| 今开/元 | 6.11 |
| 最高/元 | 6.47 |
| 最低/元 | 6.00 |
| 成交量/手 | 1271927.19 |
| 成交额/万 | 79299.43 |
| 股净值/元 | 53.17 |
| 市净率 | 0.88 |
| 总市值/万 | 904400.94 |
| 流通值/万 | 904339.07 |
| 换手率/% | 8.97 |
| 入市日期 | 1999-03-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-04 17:16:13 |
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/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 6.11 | 6.38 | 0.48 | 8.14 | 1271927.19 | 79299.43 | 8.97 |
| 2024-09-27 | 5.79 | 5.90 | 0.17 | 2.97 | 1193455.97 | 69796.63 | 8.42 |
| 2024-09-26 | 5.55 | 5.73 | 0.10 | 1.78 | 1281007.06 | 71126.29 | 9.04 |
| 2024-09-25 | 5.56 | 5.63 | 0.51 | 9.96 | 714556.56 | 40095.64 | 5.04 |
| 2024-09-24 | 4.89 | 5.12 | 0.24 | 4.92 | 347009.53 | 17436.36 | 2.45 |
| 2024-09-23 | 4.85 | 4.88 | 0.03 | 0.62 | 99497.82 | 4839.78 | 0.70 |
| 2024-09-20 | 4.83 | 4.85 | 0.03 | 0.62 | 142870.00 | 6912.78 | 1.01 |
| 2024-09-19 | 4.73 | 4.82 | 0.11 | 2.34 | 172409.00 | 8255.63 | 1.22 |
| 2024-09-18 | 4.73 | 4.71 | -0.03 | -0.63 | 146311.01 | 6844.42 | 1.03 |
| 2024-09-13 | 4.78 | 4.74 | -0.02 | -0.42 | 101181.00 | 4818.57 | 0.71 |
| 2024-09-12 | 4.75 | 4.76 | 0.01 | 0.21 | 135352.00 | 6492.16 | 0.95 |
| 2024-09-11 | 4.83 | 4.75 | -0.07 | -1.45 | 113055.00 | 5384.94 | 0.80 |
| 2024-09-10 | 4.79 | 4.82 | 0.02 | 0.42 | 163827.50 | 7785.04 | 1.16 |
| 2024-09-09 | 4.79 | 4.80 | -0.01 | -0.21 | 116410.50 | 5584.75 | 0.82 |
| 2024-09-06 | 4.86 | 4.81 | -0.07 | -1.43 | 100281.00 | 4845.63 | 0.71 |
| 2024-09-05 | 4.77 | 4.88 | 0.11 | 2.31 | 143376.52 | 6960.44 | 1.01 |
| 2024-09-04 | 4.81 | 4.77 | -0.08 | -1.65 | 118527.50 | 5679.42 | 0.84 |
| 2024-09-03 | 4.87 | 4.85 | 0.02 | 0.41 | 127108.00 | 6156.64 | 0.90 |
| 2024-09-02 | 4.99 | 4.83 | -0.15 | -3.01 | 140259.40 | 6892.43 | 0.99 |
| 2024-08-30 | 4.84 | 4.98 | 0.14 | 2.89 | 204555.85 | 10148.92 | 1.44 |
| 2024-08-29 | 4.73 | 4.84 | 0.11 | 2.33 | 130753.00 | 6283.12 | 0.92 |
| 2024-08-28 | 4.67 | 4.73 | 0.06 | 1.29 | 118098.88 | 5551.07 | 0.83 |
| 2024-08-27 | 4.75 | 4.67 | -0.11 | -2.30 | 107456.00 | 5059.99 | 0.76 |
| 2024-08-26 | 4.71 | 4.78 | 0.07 | 1.49 | 108943.00 | 5188.23 | 0.77 |
| 2024-08-23 | 4.75 | 4.71 | -0.05 | -1.05 | 117112.00 | 5514.26 | 0.83 |
| 2024-08-22 | 4.89 | 4.76 | -0.12 | -2.46 | 149448.00 | 7201.20 | 1.05 |
| 2024-08-21 | 4.96 | 4.88 | -0.08 | -1.61 | 146325.00 | 7230.71 | 1.03 |
| 2024-08-20 | 5.00 | 4.96 | -0.05 | -1.00 | 145098.19 | 7225.28 | 1.02 |
| 2024-08-19 | 4.99 | 5.01 | 0.05 | 1.01 | 121814.00 | 6096.57 | 0.86 |
| 2024-08-16 | 5.02 | 4.96 | -0.05 | -1.00 | 123337.00 | 6148.80 | 0.87 |
| 2024-08-15 | 4.90 | 5.01 | 0.11 | 2.25 | 183566.31 | 9171.18 | 1.30 |
| 2024-08-14 | 4.88 | 4.90 | 0.01 | 0.20 | 94065.60 | 4626.76 | 0.66 |
| 2024-08-13 | 4.89 | 4.89 | 0.00 | 0.00 | 91836.31 | 4466.91 | 0.65 |
| 2024-08-12 | 4.94 | 4.89 | -0.05 | -1.01 | 96153.71 | 4713.75 | 0.68 |
| 2024-08-09 | 5.03 | 4.94 | -0.08 | -1.59 | 119852.60 | 5975.78 | 0.85 |
| 2024-08-08 | 5.00 | 5.02 | 0.02 | 0.40 | 126944.00 | 6348.84 | 0.90 |
| 2024-08-07 | 5.04 | 5.00 | -0.05 | -0.99 | 109430.23 | 5508.63 | 0.77 |
| 2024-08-06 | 5.00 | 5.05 | 0.09 | 1.82 | 134121.00 | 6730.62 | 0.95 |
| 2024-08-05 | 4.98 | 4.96 | -0.09 | -1.78 | 183782.00 | 9272.31 | 1.30 |
| 2024-08-02 | 5.07 | 5.05 | -0.04 | -0.79 | 167765.00 | 8553.07 | 1.18 |
| 2024-08-01 | 5.14 | 5.09 | -0.03 | -0.59 | 164137.00 | 8370.04 | 1.16 |
| 2024-07-31 | 4.93 | 5.12 | 0.19 | 3.85 | 269758.87 | 13702.02 | 1.90 |
| 2024-07-30 | 4.88 | 4.93 | 0.04 | 0.82 | 122023.94 | 6002.37 | 0.86 |
| 2024-07-29 | 4.86 | 4.91 | 0.03 | 0.62 | 136936.84 | 6685.24 | 0.97 |
| 2024-07-26 | 4.80 | 4.88 | 0.07 | 1.46 | 172962.00 | 8363.78 | 1.22 |
| 2024-07-25 | 4.72 | 4.81 | 0.09 | 1.91 | 217696.90 | 10452.70 | 1.54 |
| 2024-07-24 | 4.81 | 4.72 | -0.10 | -2.08 | 147055.00 | 7002.41 | 1.04 |
| 2024-07-23 | 4.91 | 4.82 | -0.09 | -1.83 | 124596.11 | 6093.61 | 0.88 |
| 2024-07-22 | 4.92 | 4.91 | -0.02 | -0.41 | 120832.10 | 5930.94 | 0.85 |
| 2024-07-19 | 4.91 | 4.93 | 0.01 | 0.20 | 152149.00 | 7472.34 | 1.07 |
| 2024-07-18 | 4.95 | 4.92 | -0.04 | -0.81 | 147111.60 | 7183.13 | 1.04 |
| 2024-07-17 | 4.97 | 4.96 | -0.03 | -0.60 | 156418.60 | 7796.73 | 1.10 |
| 2024-07-16 | 4.95 | 4.99 | 0.04 | 0.81 | 141543.66 | 7009.92 | 1.00 |
| 2024-07-15 | 5.00 | 4.95 | -0.05 | -1.00 | 142166.00 | 7033.63 | 1.00 |
| 2024-07-12 | 5.00 | 5.00 | -0.04 | -0.79 | 142750.60 | 7186.83 | 1.01 |
| 2024-07-11 | 4.99 | 5.04 | 0.13 | 2.65 | 196205.00 | 9837.31 | 1.38 |
| 2024-07-10 | 4.95 | 4.91 | -0.04 | -0.81 | 187490.00 | 9298.57 | 1.32 |
| 2024-07-09 | 4.88 | 4.95 | 0.08 | 1.64 | 190879.77 | 9305.92 | 1.35 |
| 2024-07-08 | 5.03 | 4.87 | -0.18 | -3.56 | 162544.76 | 7990.43 | 1.15 |
| 2024-07-05 | 4.99 | 5.05 | 0.06 | 1.20 | 141203.50 | 7098.70 | 1.00 |
| 2024-07-04 | 5.13 | 4.99 | -0.11 | -2.16 | 163692.00 | 8242.67 | 1.15 |
| 2024-07-03 | 5.12 | 5.10 | -0.03 | -0.59 | 126376.00 | 6475.94 | 0.89 |
| 2024-07-02 | 5.11 | 5.13 | 0.01 | 0.20 | 192225.84 | 9897.98 | 1.36 |
| 2024-07-01 | 5.05 | 5.12 | 0.07 | 1.39 | 181878.00 | 9151.81 | 1.28 |
| 2024-06-28 | 5.04 | 5.05 | -0.01 | -0.20 | 190407.98 | 9688.96 | 1.34 |
| 2024-06-27 | 5.13 | 5.06 | -0.06 | -1.17 | 245557.02 | 12549.99 | 1.73 |
| 2024-06-26 | 4.87 | 5.12 | 0.25 | 5.13 | 303631.88 | 15185.57 | 2.14 |
| 2024-06-25 | 4.85 | 4.87 | 0.01 | 0.21 | 164512.76 | 8017.66 | 1.16 |
| 2024-06-24 | 5.04 | 4.86 | -0.19 | -3.76 | 230814.98 | 11346.79 | 1.63 |
| 2024-06-21 | 5.03 | 5.05 | -0.01 | -0.20 | 185071.83 | 9398.35 | 1.31 |
| 2024-06-20 | 5.33 | 5.06 | -0.19 | -3.62 | 341590.02 | 17624.84 | 2.41 |
| 2024-06-19 | 5.26 | 5.25 | 0.00 | 0.00 | 169384.04 | 8893.85 | 1.19 |
| 2024-06-18 | 5.19 | 5.25 | 0.07 | 1.35 | 154033.34 | 8071.37 | 1.09 |
| 2024-06-17 | 5.26 | 5.18 | -0.10 | -1.89 | 169608.00 | 8852.74 | 1.20 |
| 2024-06-14 | 5.23 | 5.28 | 0.04 | 0.76 | 176975.00 | 9304.80 | 1.25 |
| 2024-06-13 | 5.30 | 5.24 | -0.07 | -1.32 | 208116.02 | 10950.95 | 1.47 |
| 2024-06-12 | 5.16 | 5.31 | 0.14 | 2.71 | 285544.89 | 15018.41 | 2.01 |
| 2024-06-11 | 5.15 | 5.17 | -0.04 | -0.77 | 194075.65 | 9997.06 | 1.37 |
| 2024-06-07 | 5.17 | 5.21 | 0.10 | 1.96 | 247196.33 | 12772.83 | 1.74 |
| 2024-06-06 | 5.27 | 5.11 | -0.16 | -3.04 | 365101.69 | 18784.83 | 2.58 |
| 2024-06-05 | 5.37 | 5.27 | -0.10 | -1.86 | 187470.00 | 10017.62 | 1.32 |
| 2024-06-04 | 5.43 | 5.37 | -0.09 | -1.65 | 254427.00 | 13664.17 | 1.79 |
| 2024-06-03 | 5.53 | 5.46 | -0.09 | -1.62 | 304148.00 | 16689.74 | 2.15 |
| 2024-05-31 | 5.50 | 5.55 | 0.07 | 1.28 | 240476.11 | 13301.16 | 1.70 |
| 2024-05-30 | 5.46 | 5.48 | 0.01 | 0.18 | 254160.09 | 13919.94 | 1.79 |
| 2024-05-29 | 5.46 | 5.47 | 0.02 | 0.37 | 266158.84 | 14554.36 | 1.88 |
| 2024-05-28 | 5.64 | 5.45 | -0.25 | -4.39 | 436350.41 | 24131.46 | 3.08 |
| 2024-05-27 | 5.68 | 5.70 | 0.00 | 0.00 | 379998.02 | 21377.95 | 2.68 |
| 2024-05-24 | 5.88 | 5.70 | -0.19 | -3.23 | 461365.31 | 26707.96 | 3.25 |
| 2024-05-23 | 6.14 | 5.89 | -0.24 | -3.92 | 671107.62 | 40391.13 | 4.73 |
| 2024-05-22 | 6.10 | 6.13 | 0.00 | 0.00 | 424899.45 | 25949.84 | 3.00 |
| 2024-05-21 | 6.13 | 6.13 | -0.08 | -1.29 | 745043.49 | 45716.77 | 5.26 |
| 2024-05-20 | 5.84 | 6.21 | 0.38 | 6.52 | 1240845.40 | 75113.58 | 8.75 |
| 2024-05-17 | 5.81 | 5.83 | -0.01 | -0.17 | 375252.51 | 21699.53 | 2.65 |
| 2024-05-16 | 5.86 | 5.84 | 0.01 | 0.17 | 432548.22 | 25460.52 | 3.05 |
| 2024-05-15 | 5.90 | 5.83 | -0.11 | -1.85 | 462640.10 | 27134.54 | 3.26 |
| 2024-05-14 | 5.85 | 5.94 | 0.13 | 2.24 | 673815.90 | 39673.14 | 4.75 |
| 2024-05-13 | 5.72 | 5.81 | 0.10 | 1.75 | 572774.49 | 33188.38 | 4.04 |
| 2024-05-10 | 5.78 | 5.71 | -0.07 | -1.21 | 297768.08 | 17039.33 | 2.10 |
| 2024-05-09 | 5.72 | 5.78 | 0.07 | 1.23 | 267254.00 | 15417.00 | 1.89 |
日K线
周K线
月K线
