| 股票名称 | 代码 000911 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | | 1 | *ST广糖 | 2026-06-22 一 | 4.07 | 4.28 | 4.07 | 4.17 | 4.07 | -4.91% | 1.29% | 51799 | 2111万 | 16.29 | 16.29 | -10.48 | | 2 | *ST广糖 | 2026-06-18 四 | 4.38 | 4.50 | 4.28 | 4.40 | 4.28 | -4.89% | 2.64% | 105509 | 4542万 | 17.13 | 17.13 | -11.02 | | 3 | *ST广糖 | 2026-06-17 三 | 4.69 | 4.74 | 4.50 | 4.70 | 4.50 | -5.06% | 2.43% | 97388 | 4427万 | 18.01 | 18.01 | -11.59 | | 4 | *ST广糖 | 2026-06-16 二 | 4.65 | 4.65 | 4.74 | 4.82 | 4.63 | 1.94% | 3.44% | 137894 | 6452万 | 18.98 | 18.98 | -12.21 | | 5 | *ST广糖 | 2026-06-15 一 | 4.65 | 4.89 | 4.65 | 4.65 | 4.65 | -4.91% | 0.39% | 15520 | 722万 | 18.61 | 18.61 | -11.97 | | 6 | *ST广糖 | 2026-06-12 五 | 4.87 | 4.81 | 4.89 | 4.97 | 4.72 | 1.66% | 1.63% | 65061 | 3156万 | 19.58 | 19.58 | -12.59 | | 7 | *ST广糖 | 2026-06-11 四 | 4.91 | 4.97 | 4.81 | 4.96 | 4.75 | -3.22% | 1.55% | 61973 | 2978万 | 19.26 | 19.26 | -12.39 | | 8 | *ST广糖 | 2026-06-10 三 | 5.01 | 5.14 | 4.97 | 5.13 | 4.91 | -3.31% | 1.51% | 60281 | 3007万 | 19.9 | 19.9 | -12.8 | | 9 | *ST广糖 | 2026-06-09 二 | 5.37 | 5.39 | 5.14 | 5.42 | 5.12 | -4.64% | 2.22% | 88834 | 4601万 | 20.58 | 20.58 | -13.24 | | 10 | *ST广糖 | 2026-06-08 一 | 5.40 | 5.54 | 5.39 | 5.56 | 5.30 | -2.71% | 1.53% | 61377 | 3327万 | 21.58 | 21.58 | -13.88 | | 11 | *ST广糖 | 2026-06-05 五 | 5.52 | 5.61 | 5.54 | 5.66 | 5.45 | -1.25% | 1.46% | 58536 | 3256万 | 22.18 | 22.18 | -14.27 | | 12 | *ST广糖 | 2026-06-04 四 | 5.88 | 5.90 | 5.61 | 5.88 | 5.61 | -4.92% | 2.19% | 87705 | 4968万 | 22.46 | 22.46 | -14.45 | | 13 | *ST广糖 | 2026-06-03 三 | 5.94 | 5.94 | 5.90 | 6.12 | 5.86 | -0.67% | 1.93% | 77121 | 4593万 | 23.62 | 23.62 | -15.19 | | 14 | *ST广糖 | 2026-06-02 二 | 6.01 | 5.78 | 5.94 | 6.06 | 5.87 | 2.77% | 3.16% | 126397 | 7537万 | 23.78 | 23.78 | -15.3 | | 15 | *ST广糖 | 2026-06-01 一 | 5.50 | 5.50 | 5.78 | 5.78 | 5.50 | 5.09% | 1.12% | 44775 | 2553万 | 23.14 | 23.14 | -14.88 | | 16 | *ST广糖 | 2026-05-29 五 | 5.44 | 5.45 | 5.50 | 5.69 | 5.39 | 0.92% | 1.54% | 61549 | 3417万 | 22.02 | 22.02 | -14.16 | | 17 | *ST广糖 | 2026-05-28 四 | 5.45 | 5.50 | 5.45 | 5.54 | 5.34 | -0.91% | 1.09% | 43709 | 2378万 | 21.82 | 21.82 | -14.03 | | 18 | *ST广糖 | 2026-05-27 三 | 5.64 | 5.65 | 5.50 | 5.69 | 5.45 | -2.65% | 1.21% | 48573 | 2680万 | 22.02 | 22.02 | -14.16 | | 19 | *ST广糖 | 2026-05-26 二 | 5.48 | 5.50 | 5.65 | 5.74 | 5.45 | 2.73% | 1.60% | 63978 | 3574万 | 22.62 | 22.62 | -14.55 | | 20 | *ST广糖 | 2026-05-25 一 | 5.76 | 5.75 | 5.50 | 5.80 | 5.46 | -4.35% | 2.24% | 89599 | 4990万 | 22.02 | 22.02 | -14.16 | | 21 | *ST广糖 | 2026-05-22 五 | 5.76 | 5.75 | 5.75 | 5.84 | 5.73 | 0.00% | 1.13% | 45275 | 2617万 | 23.02 | 23.02 | -14.81 | | 22 | *ST广糖 | 2026-05-21 四 | 5.92 | 5.99 | 5.75 | 6.07 | 5.72 | -4.01% | 2.40% | 96118 | 5669万 | 23.02 | 23.02 | -14.81 | | 23 | *ST广糖 | 2026-05-20 三 | 6.30 | 6.31 | 5.99 | 6.32 | 5.99 | -5.07% | 2.78% | 111194 | 6770万 | 23.98 | 23.98 | -15.42 | | 24 | *ST广糖 | 2026-05-19 二 | 6.30 | 6.24 | 6.31 | 6.52 | 6.24 | 1.12% | 3.63% | 145501 | 9291万 | 25.26 | 25.26 | -16.25 | | 25 | *ST广糖 | 2026-05-18 一 | 5.99 | 5.94 | 6.24 | 6.24 | 5.92 | 5.05% | 3.40% | 136271 | 8348万 | 24.98 | 24.98 | -16.07 | | 26 | *ST广糖 | 2026-05-15 五 | 6.00 | 6.04 | 5.94 | 6.09 | 5.91 | -1.66% | 1.77% | 70670 | 4220万 | 23.78 | 23.78 | -15.3 | | 27 | *ST广糖 | 2026-05-14 四 | 6.08 | 6.00 | 6.04 | 6.11 | 5.92 | 0.67% | 2.21% | 88383 | 5319万 | 24.18 | 24.18 | -15.55 | | 28 | *ST广糖 | 2026-05-13 三 | 5.72 | 5.80 | 6.00 | 6.08 | 5.72 | 3.45% | 3.03% | 121148 | 7190万 | 24.02 | 24.02 | -15.45 | | 29 | *ST广糖 | 2026-05-12 二 | 5.78 | 5.75 | 5.80 | 6.03 | 5.75 | 0.87% | 2.81% | 112360 | 6617万 | 23.22 | 23.22 | -14.93 | | 30 | *ST广糖 | 2026-05-11 一 | 5.88 | 5.79 | 5.75 | 6.04 | 5.72 | -0.69% | 3.97% | 158973 | 9265万 | 23.02 | 23.02 | -14.81 | | 31 | *ST广糖 | 2026-05-08 五 | 5.48 | 5.51 | 5.79 | 5.79 | 5.48 | 5.08% | 3.29% | 131649 | 7559万 | 23.18 | 23.18 | -14.91 | | 32 | *ST广糖 | 2026-05-07 四 | 5.44 | 5.44 | 5.51 | 5.57 | 5.40 | 1.29% | 3.57% | 143013 | 7828万 | 22.06 | 22.06 | -14.19 | | 33 | *ST广糖 | 2026-05-06 三 | 5.52 | 5.73 | 5.44 | 5.60 | 5.44 | -5.06% | 7.45% | 298263 | 16322万 | 21.78 | 21.78 | -14.01 | | 34 | *ST广糖 | 2026-04-30 四 | 5.73 | 6.03 | 5.73 | 5.73 | 5.73 | -4.98% | 1.57% | 62887 | 3603万 | 22.94 | 22.94 | -14.75 | | 35 | 广农糖业 | 2026-04-28 二 | 5.91 | 5.94 | 6.03 | 6.19 | 5.83 | 1.52% | 3.73% | 149275 | 9024万 | 24.14 | 24.14 | 48.03 | | 36 | 广农糖业 | 2026-04-27 一 | 6.00 | 6.01 | 5.94 | 6.00 | 5.73 | -1.16% | 3.65% | 146072 | 8512万 | 23.78 | 23.78 | 47.31 | | 37 | 广农糖业 | 2026-04-24 五 | 5.83 | 5.81 | 6.01 | 6.06 | 5.80 | 3.44% | 3.51% | 140553 | 8394万 | 24.06 | 24.06 | 47.87 | | 38 | 广农糖业 | 2026-04-23 四 | 5.98 | 6.00 | 5.81 | 5.99 | 5.80 | -3.17% | 3.44% | 137617 | 8057万 | 23.26 | 23.26 | 46.28 | | 39 | 广农糖业 | 2026-04-22 三 | 6.17 | 6.25 | 6.00 | 6.28 | 5.98 | -4.00% | 6.40% | 256298 | 15610万 | 24.02 | 24.02 | 47.79 | | 40 | 广农糖业 | 2026-04-21 二 | 5.91 | 5.87 | 6.25 | 6.46 | 5.91 | 6.47% | 8.17% | 326928 | 20632万 | 25.02 | 25.02 | 49.78 | | 41 | 广农糖业 | 2026-04-20 一 | 5.75 | 5.78 | 5.87 | 5.92 | 5.68 | 1.56% | 2.70% | 108138 | 6291万 | 23.5 | 23.5 | 46.76 | | 42 | 广农糖业 | 2026-04-17 五 | 5.85 | 5.86 | 5.78 | 5.85 | 5.69 | -1.37% | 2.10% | 84100 | 4839万 | 23.14 | 23.14 | 46.04 | | 43 | 广农糖业 | 2026-04-16 四 | 5.71 | 5.74 | 5.86 | 5.89 | 5.65 | 2.09% | 2.86% | 114453 | 6620万 | 23.46 | 23.46 | 46.68 | | 44 | 广农糖业 | 2026-04-15 三 | 5.90 | 5.92 | 5.74 | 5.91 | 5.72 | -3.04% | 2.47% | 98932 | 5725万 | 22.98 | 22.98 | 45.72 | | 45 | 广农糖业 | 2026-04-14 二 | 5.97 | 5.97 | 5.92 | 5.98 | 5.78 | -0.84% | 3.32% | 132807 | 7767万 | 23.7 | 23.7 | 47.16 | | 46 | 广农糖业 | 2026-04-13 一 | 6.00 | 6.24 | 5.97 | 6.09 | 5.88 | -4.33% | 3.36% | 134508 | 8019万 | 23.9 | 23.9 | 47.55 | | 47 | 广农糖业 | 2026-04-10 五 | 6.24 | 6.22 | 6.24 | 6.31 | 6.20 | 0.32% | 1.35% | 53901 | 3372万 | 24.98 | 24.98 | 49.7 | | 48 | 广农糖业 | 2026-04-03 五 | 6.46 | 6.48 | 6.09 | 6.47 | 6.08 | -6.02% | 3.33% | 133452 | 8262万 | 24.38 | 24.38 | 48.51 | | 49 | 广农糖业 | 2026-04-02 四 | 6.54 | 6.54 | 6.48 | 6.65 | 6.39 | -0.92% | 1.48% | 59403 | 3876万 | 25.94 | 25.94 | 51.62 | | 50 | 广农糖业 | 2026-04-01 三 | 6.69 | 6.62 | 6.54 | 6.69 | 6.47 | -1.21% | 2.17% | 86672 | 5671万 | 26.18 | 26.18 | 52.09 | | 51 | 广农糖业 | 2026-03-31 二 | 6.79 | 6.81 | 6.62 | 6.91 | 6.60 | -2.79% | 1.99% | 79559 | 5365万 | 26.5 | 26.5 | 52.73 | | 52 | 广农糖业 | 2026-03-30 一 | 6.62 | 6.61 | 6.81 | 6.98 | 6.60 | 3.03% | 3.11% | 124417 | 8455万 | 27.26 | 27.26 | 54.24 | | 53 | 广农糖业 | 2026-03-27 五 | 6.46 | 6.50 | 6.61 | 6.63 | 6.43 | 1.69% | 1.29% | 51553 | 3386万 | 26.46 | 26.46 | 52.65 | | 54 | 广农糖业 | 2026-03-26 四 | 6.58 | 6.58 | 6.50 | 6.62 | 6.46 | -1.22% | 1.20% | 47846 | 3119万 | 26.02 | 26.02 | 51.78 | | 55 | 广农糖业 | 2026-03-25 三 | 6.49 | 6.46 | 6.58 | 6.62 | 6.43 | 1.86% | 1.67% | 66705 | 4367万 | 26.34 | 26.34 | 52.41 | | 56 | 广农糖业 | 2026-03-24 二 | 6.31 | 6.21 | 6.46 | 6.46 | 6.19 | 4.03% | 1.93% | 77195 | 4881万 | 25.86 | 25.86 | 51.46 | | 57 | 广农糖业 | 2026-03-23 一 | 6.53 | 6.63 | 6.21 | 6.60 | 6.15 | -6.33% | 3.14% | 125541 | 7985万 | 24.86 | 24.86 | 49.47 | | 58 | 广农糖业 | 2026-03-20 五 | 6.80 | 6.79 | 6.63 | 6.90 | 6.60 | -2.36% | 2.55% | 102186 | 6887万 | 26.54 | 26.54 | 52.81 | | 59 | 广农糖业 | 2026-03-19 四 | 6.96 | 6.84 | 6.79 | 7.07 | 6.77 | -0.73% | 2.72% | 108894 | 7528万 | 27.18 | 27.18 | 54.09 | | 60 | 广农糖业 | 2026-03-18 三 | 6.96 | 6.90 | 6.84 | 6.96 | 6.74 | -0.87% | 1.97% | 78833 | 5378万 | 27.38 | 27.38 | 54.48 | | 61 | 广农糖业 | 2026-03-17 二 | 7.13 | 7.13 | 6.90 | 7.18 | 6.90 | -3.23% | 2.70% | 108139 | 7613万 | 27.62 | 27.62 | 54.96 | | 62 | 广农糖业 | 2026-03-16 一 | 7.09 | 7.08 | 7.13 | 7.46 | 7.08 | 0.71% | 3.51% | 140641 | 10159万 | 28.54 | 28.54 | 56.79 | | 63 | 广农糖业 | 2026-03-13 五 | 7.05 | 7.07 | 7.08 | 7.28 | 7.04 | 0.14% | 2.95% | 118253 | 8472万 | 28.34 | 28.34 | 56.4 | | 64 | 广农糖业 | 2026-03-12 四 | 7.20 | 7.17 | 7.07 | 7.27 | 7.04 | -1.39% | 2.95% | 118149 | 8401万 | 28.3 | 28.3 | 56.32 | | 65 | 广农糖业 | 2026-03-11 三 | 7.35 | 7.31 | 7.17 | 7.35 | 7.12 | -1.92% | 4.00% | 160170 | 11482万 | 28.7 | 28.7 | 57.11 | | 66 | 广农糖业 | 2026-03-10 二 | 7.33 | 7.38 | 7.31 | 7.57 | 7.25 | -0.95% | 6.31% | 252414 | 18685万 | 29.26 | 29.26 | 58.23 | | 67 | 广农糖业 | 2026-03-09 一 | 7.20 | 6.90 | 7.38 | 7.53 | 7.12 | 6.96% | 8.96% | 358605 | 26312万 | 29.54 | 29.54 | 58.79 | | 68 | 广农糖业 | 2026-03-06 五 | 6.58 | 6.58 | 6.90 | 7.03 | 6.55 | 4.86% | 4.81% | 192560 | 13063万 | 27.62 | 27.62 | 54.96 | | 69 | 广农糖业 | 2026-03-05 四 | 6.65 | 6.70 | 6.58 | 6.69 | 6.52 | -1.79% | 3.25% | 130149 | 8574万 | 26.34 | 26.34 | 52.41 | | 70 | 广农糖业 | 2026-03-04 三 | 6.85 | 6.97 | 6.70 | 6.91 | 6.64 | -3.87% | 5.60% | 224184 | 15034万 | 26.82 | 26.82 | 53.37 | | 71 | 广农糖业 | 2026-03-03 二 | 6.59 | 6.56 | 6.97 | 7.11 | 6.58 | 6.25% | 8.69% | 348067 | 24060万 | 27.9 | 27.9 | 55.52 | | 72 | 广农糖业 | 2026-03-02 一 | 6.66 | 6.59 | 6.56 | 6.73 | 6.48 | -0.46% | 3.18% | 127152 | 8405万 | 26.26 | 26.26 | 52.25 | | 73 | 广农糖业 | 2026-02-27 五 | 6.52 | 6.56 | 6.59 | 6.59 | 6.51 | 0.46% | 1.25% | 49990 | 3281万 | 26.38 | 26.38 | 52.49 | | 74 | 广农糖业 | 2026-02-26 四 | 6.63 | 6.61 | 6.56 | 6.64 | 6.52 | -0.76% | 1.41% | 56645 | 3719万 | 26.26 | 26.26 | 52.25 | | 75 | 广农糖业 | 2026-02-25 三 | 6.59 | 6.58 | 6.61 | 6.68 | 6.58 | 0.46% | 1.83% | 73415 | 4866万 | 26.46 | 26.46 | 52.65 | | 76 | 广农糖业 | 2026-02-24 二 | 6.48 | 6.47 | 6.58 | 6.61 | 6.48 | 1.70% | 2.00% | 80073 | 5258万 | 26.34 | 26.34 | 52.41 |
|
行情刷新 | 流通股东
 |
