| 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 | 广农糖业 | 2024-04-30 二 | 7.10 | 7.08 | 7.17 | 7.24 | 7.05 | 1.27% | 2.91% | 94301 | 6742万 | 23.24 | 28.7 | 124.93 | | 2 | 广农糖业 | 2024-04-29 一 | 6.93 | 7.01 | 7.08 | 7.14 | 6.91 | 1.00% | 2.97% | 96369 | 6779万 | 22.94 | 28.34 | 123.37 | | 3 | 广农糖业 | 2024-04-26 五 | 7.18 | 7.24 | 7.01 | 7.24 | 6.86 | -3.18% | 4.25% | 137805 | 9603万 | 22.72 | 28.06 | 122.15 | | 4 | 广农糖业 | 2024-04-25 四 | 7.21 | 7.32 | 7.24 | 7.32 | 7.12 | -1.09% | 1.70% | 54972 | 3982万 | 23.46 | 28.98 | 105.22 | | 5 | 广农糖业 | 2024-04-24 三 | 7.31 | 7.27 | 7.32 | 7.35 | 7.19 | 0.69% | 1.86% | 60122 | 4365万 | 23.72 | 29.3 | 106.38 | | 6 | 广农糖业 | 2024-04-23 二 | 7.40 | 7.45 | 7.27 | 7.46 | 7.21 | -2.42% | 2.59% | 83941 | 6120万 | 23.56 | 29.1 | 105.66 | | 7 | 广农糖业 | 2024-04-22 一 | 7.49 | 7.59 | 7.45 | 7.70 | 7.40 | -1.84% | 3.17% | 102577 | 7681万 | 24.14 | 29.82 | 108.27 | | 8 | 广农糖业 | 2024-04-19 五 | 7.18 | 7.17 | 7.59 | 7.76 | 7.17 | 5.86% | 5.54% | 179659 | 13517万 | 24.6 | 30.38 | 110.31 | | 9 | 广农糖业 | 2024-04-18 四 | 7.20 | 7.28 | 7.17 | 7.32 | 7.00 | -1.51% | 3.27% | 105848 | 7600万 | 23.24 | 28.7 | 104.2 | | 10 | 广农糖业 | 2024-04-17 三 | 6.90 | 7.20 | 7.28 | 7.39 | 6.88 | 1.11% | 4.05% | 131221 | 9501万 | 23.59 | 29.14 | 105.8 | | 11 | 广农糖业 | 2024-04-16 二 | 7.87 | 8.00 | 7.20 | 7.96 | 7.20 | -10.00% | 5.96% | 193121 | 14322万 | 23.33 | 28.82 | 104.64 | | 12 | 广农糖业 | 2024-04-15 一 | 8.49 | 8.45 | 8.00 | 8.60 | 7.84 | -5.33% | 8.26% | 267816 | 21716万 | 25.93 | 32.03 | 116.27 | | 13 | 广农糖业 | 2024-04-12 五 | 8.01 | 8.16 | 8.45 | 8.98 | 7.92 | 3.55% | 11.16% | 361600 | 31126万 | 27.38 | 33.83 | 122.81 | | 14 | 广农糖业 | 2024-04-11 四 | 7.83 | 8.09 | 8.16 | 8.38 | 7.70 | 0.87% | 6.14% | 198854 | 16123万 | 26.45 | 32.67 | 118.59 | | 15 | 广农糖业 | 2024-04-10 三 | 8.02 | 8.06 | 8.09 | 8.34 | 7.92 | 0.37% | 6.56% | 212664 | 17258万 | 26.22 | 32.39 | 117.57 | | 16 | 广农糖业 | 2024-04-09 二 | 8.33 | 8.67 | 8.06 | 8.47 | 8.05 | -7.04% | 8.85% | 286901 | 23495万 | 26.12 | 32.27 | 117.14 | | 17 | 广农糖业 | 2024-04-08 一 | 8.37 | 7.88 | 8.67 | 8.67 | 8.37 | 10.03% | 7.86% | 254575 | 21964万 | 28.1 | 34.71 | 126 | | 18 | 广农糖业 | 2024-04-03 三 | 7.56 | 7.62 | 7.88 | 7.92 | 7.56 | 3.41% | 3.98% | 129117 | 10073万 | 25.54 | 31.55 | 114.52 | | 19 | 广农糖业 | 2024-04-02 二 | 7.66 | 7.68 | 7.62 | 7.79 | 7.53 | -0.78% | 2.94% | 95398 | 7269万 | 24.69 | 30.5 | -23.05 | | 20 | 广农糖业 | 2024-04-01 一 | 7.43 | 7.31 | 7.68 | 7.87 | 7.43 | 5.06% | 4.05% | 131405 | 10027万 | 24.89 | 30.74 | -23.24 | | 21 | 广农糖业 | 2024-03-29 五 | 7.07 | 7.08 | 7.31 | 7.38 | 7.05 | 3.25% | 1.69% | 54727 | 3948万 | 23.69 | 29.26 | -22.12 | | 22 | 广农糖业 | 2024-03-28 四 | 6.99 | 7.02 | 7.08 | 7.14 | 6.92 | 0.85% | 1.24% | 40128 | 2829万 | 22.94 | 28.34 | -21.42 | | 23 | 广农糖业 | 2024-03-27 三 | 7.21 | 7.14 | 7.02 | 7.26 | 7.01 | -1.68% | 1.25% | 40534 | 2894万 | 22.75 | 28.1 | -21.24 | | 24 | 广农糖业 | 2024-03-26 二 | 7.11 | 7.13 | 7.14 | 7.23 | 7.04 | 0.14% | 1.26% | 40769 | 2910万 | 23.14 | 28.58 | -21.6 | | 25 | 广农糖业 | 2024-03-25 一 | 7.28 | 7.32 | 7.13 | 7.36 | 7.11 | -2.60% | 1.45% | 47066 | 3409万 | 23.11 | 28.54 | -21.57 | | 26 | 广农糖业 | 2024-03-22 五 | 7.46 | 7.46 | 7.32 | 7.48 | 7.28 | -1.88% | 1.55% | 50245 | 3693万 | 23.72 | 29.3 | -22.15 | | 27 | 广农糖业 | 2024-03-21 四 | 7.41 | 7.37 | 7.46 | 7.48 | 7.32 | 1.22% | 1.70% | 55105 | 4090万 | 24.18 | 29.86 | -22.57 | | 28 | 广农糖业 | 2024-03-20 三 | 7.40 | 7.46 | 7.37 | 7.43 | 7.30 | -1.21% | 1.94% | 62774 | 4618万 | 23.88 | 29.5 | -22.3 | | 29 | 广农糖业 | 2024-03-19 二 | 7.34 | 7.33 | 7.46 | 7.54 | 7.32 | 1.77% | 2.63% | 85345 | 6359万 | 24.18 | 29.86 | -22.57 | | 30 | 广农糖业 | 2024-03-18 一 | 7.14 | 7.11 | 7.33 | 7.37 | 7.14 | 3.09% | 2.76% | 89393 | 6511万 | 23.76 | 29.34 | -22.18 | | 31 | 广农糖业 | 2024-03-15 五 | 6.97 | 6.99 | 7.11 | 7.13 | 6.94 | 1.72% | 1.96% | 63384 | 4474万 | 23.04 | 28.46 | -21.51 | | 32 | 广农糖业 | 2024-03-14 四 | 7.00 | 7.05 | 6.99 | 7.06 | 6.91 | -0.85% | 1.26% | 40954 | 2865万 | 22.65 | 27.98 | -21.15 | | 33 | 广农糖业 | 2024-03-08 五 | 6.85 | 6.85 | 6.77 | 6.87 | 6.66 | -1.17% | 1.23% | 39976 | 2699万 | 21.94 | 27.1 | -20.48 | | 34 | 广农糖业 | 2024-03-07 四 | 6.73 | 6.69 | 6.85 | 6.97 | 6.70 | 2.39% | 1.91% | 61767 | 4223万 | 22.2 | 27.42 | -20.72 | | 35 | 广农糖业 | 2024-03-06 三 | 6.66 | 6.67 | 6.69 | 6.72 | 6.59 | 0.30% | 0.97% | 31470 | 2096万 | 21.68 | 26.78 | -20.24 | | 36 | 广农糖业 | 2024-03-05 二 | 6.79 | 6.78 | 6.67 | 6.79 | 6.66 | -1.62% | 1.03% | 33366 | 2234万 | 21.62 | 26.7 | -20.18 | | 37 | 广农糖业 | 2024-03-04 一 | 6.81 | 6.84 | 6.78 | 6.88 | 6.67 | -0.88% | 1.22% | 39551 | 2670万 | 21.97 | 27.14 | -20.51 | | 38 | 广农糖业 | 2024-03-01 五 | 6.82 | 6.82 | 6.84 | 6.87 | 6.70 | 0.29% | 1.30% | 42006 | 2854万 | 22.17 | 27.38 | -20.69 | | 39 | 广农糖业 | 2024-02-29 四 | 6.57 | 6.60 | 6.82 | 6.82 | 6.44 | 3.33% | 1.84% | 59637 | 3996万 | 22.1 | 27.3 | -20.63 | | 40 | 广农糖业 | 2024-02-28 三 | 7.03 | 7.02 | 6.60 | 7.18 | 6.55 | -5.98% | 2.78% | 90031 | 6211万 | 21.39 | 26.42 | -19.97 | | 41 | 广农糖业 | 2024-02-27 二 | 6.90 | 6.93 | 7.02 | 7.02 | 6.85 | 1.30% | 1.47% | 47616 | 3318万 | 22.75 | 28.1 | -21.24 | | 42 | 广农糖业 | 2024-02-26 一 | 6.66 | 6.69 | 6.93 | 7.11 | 6.66 | 3.59% | 2.24% | 72639 | 5014万 | 22.46 | 27.74 | -20.97 | | 43 | 广农糖业 | 2024-02-23 五 | 6.55 | 6.57 | 6.69 | 6.70 | 6.50 | 1.83% | 1.47% | 47782 | 3164万 | 21.68 | 26.78 | -20.24 | | 44 | 广农糖业 | 2024-02-22 四 | 6.44 | 6.44 | 6.57 | 6.59 | 6.41 | 2.02% | 1.72% | 55688 | 3634万 | 21.29 | 26.3 | -19.88 | | 45 | 广农糖业 | 2024-02-21 三 | 6.25 | 6.33 | 6.44 | 6.59 | 6.25 | 1.74% | 1.93% | 62459 | 4036万 | 20.87 | 25.78 | -19.48 | | 46 | 广农糖业 | 2024-02-20 二 | 6.36 | 6.39 | 6.33 | 6.43 | 6.25 | -0.94% | 1.31% | 42572 | 2685万 | 20.51 | 25.34 | -19.15 | | 47 | 广农糖业 | 2024-02-19 一 | 6.09 | 6.08 | 6.39 | 6.47 | 6.09 | 5.10% | 2.55% | 82581 | 5244万 | 20.71 | 25.58 | -19.33 | | 48 | 广农糖业 | 2024-02-08 四 | 5.66 | 5.66 | 6.08 | 6.08 | 5.53 | 7.42% | 2.80% | 90825 | 5307万 | 19.7 | 24.34 | -18.39 | | 49 | 广农糖业 | 2024-02-07 三 | 6.00 | 6.00 | 5.66 | 6.02 | 5.56 | -5.67% | 3.31% | 107236 | 6175万 | 18.34 | 22.66 | -17.12 | | 50 | 广农糖业 | 2024-02-06 二 | 5.80 | 5.98 | 6.00 | 6.26 | 5.47 | 0.33% | 2.83% | 91859 | 5314万 | 19.44 | 24.02 | -18.15 | | 51 | 广农糖业 | 2024-02-05 一 | 6.66 | 6.64 | 5.98 | 6.66 | 5.98 | -9.94% | 2.69% | 87025 | 5335万 | 19.38 | 23.94 | -18.09 | | 52 | 广农糖业 | 2024-02-02 五 | 6.86 | 6.89 | 6.64 | 7.03 | 6.40 | -3.63% | 1.63% | 52812 | 3555万 | 21.52 | 26.58 | -20.09 | | 53 | 广农糖业 | 2024-02-01 四 | 6.97 | 7.01 | 6.89 | 7.06 | 6.74 | -1.71% | 1.56% | 50611 | 3487万 | 22.33 | 27.58 | -20.85 | | 54 | 广农糖业 | 2024-01-31 三 | 7.34 | 7.32 | 7.01 | 7.47 | 6.99 | -4.23% | 1.58% | 51325 | 3656万 | 22.72 | 28.06 | -21.21 | | 55 | 广农糖业 | 2024-01-30 二 | 7.41 | 7.45 | 7.32 | 7.61 | 7.31 | -1.74% | 1.11% | 35923 | 2676万 | 23.72 | 29.3 | -22.15 | | 56 | 广农糖业 | 2024-01-29 一 | 7.77 | 7.76 | 7.45 | 7.81 | 7.45 | -3.99% | 1.18% | 38118 | 2897万 | 24.14 | 29.82 | -22.54 | | 57 | 广农糖业 | 2024-01-26 五 | 7.59 | 7.58 | 7.76 | 7.86 | 7.58 | 2.37% | 1.75% | 56555 | 4388万 | 25.15 | 31.06 | -23.48 | | 58 | 广农糖业 | 2024-01-25 四 | 7.24 | 7.25 | 7.58 | 7.58 | 7.21 | 4.55% | 1.51% | 48869 | 3645万 | 24.57 | 30.34 | -22.93 | | 59 | 广农糖业 | 2024-01-24 三 | 7.11 | 7.07 | 7.25 | 7.26 | 6.98 | 2.55% | 1.24% | 40193 | 2871万 | 23.5 | 29.02 | -21.93 | | 60 | 广农糖业 | 2024-01-23 二 | 7.01 | 7.10 | 7.07 | 7.09 | 6.92 | -0.42% | 1.25% | 40641 | 2851万 | 22.91 | 28.3 | -21.39 | | 61 | 广农糖业 | 2024-01-22 一 | 7.56 | 7.51 | 7.10 | 7.59 | 7.02 | -5.46% | 1.58% | 51208 | 3720万 | 23.01 | 28.42 | -21.48 | | 62 | 广农糖业 | 2024-01-19 五 | 7.58 | 7.60 | 7.51 | 7.68 | 7.51 | -1.18% | 0.70% | 22697 | 1720万 | 24.34 | 30.06 | -22.72 | | 63 | 广农糖业 | 2024-01-18 四 | 7.72 | 7.73 | 7.60 | 7.72 | 7.36 | -1.68% | 1.60% | 51768 | 3886万 | 24.63 | 30.42 | -22.99 | | 64 | 广农糖业 | 2024-01-17 三 | 7.90 | 7.95 | 7.73 | 7.96 | 7.71 | -2.77% | 1.29% | 41828 | 3282万 | 25.05 | 30.94 | -23.39 | | 65 | 广农糖业 | 2024-01-16 二 | 8.01 | 8.02 | 7.95 | 8.19 | 7.85 | -0.87% | 2.15% | 69532 | 5552万 | 25.76 | 31.83 | -24.05 | | 66 | 广农糖业 | 2024-01-15 一 | 8.00 | 8.00 | 8.02 | 8.06 | 7.93 | 0.25% | 0.74% | 24100 | 1930万 | 25.99 | 32.11 | -24.26 | | 67 | 广农糖业 | 2024-01-12 五 | 7.99 | 7.99 | 8.00 | 8.13 | 7.98 | 0.13% | 0.82% | 26589 | 2140万 | 25.93 | 32.03 | -24.2 | | 68 | 广农糖业 | 2024-01-11 四 | 7.91 | 7.90 | 7.99 | 8.01 | 7.85 | 1.14% | 0.77% | 24829 | 1975万 | 25.89 | 31.99 | -24.17 | | 69 | 广农糖业 | 2024-01-10 三 | 7.97 | 7.97 | 7.90 | 8.03 | 7.85 | -0.88% | 0.82% | 26471 | 2099万 | 25.6 | 31.63 | -23.9 | | 70 | 广农糖业 | 2024-01-09 二 | 7.94 | 7.92 | 7.97 | 8.00 | 7.88 | 0.63% | 0.57% | 18585 | 1475万 | 25.83 | 31.91 | -24.11 | | 71 | 广农糖业 | 2024-01-08 一 | 8.00 | 8.03 | 7.92 | 8.06 | 7.90 | -1.37% | 0.77% | 25009 | 1995万 | 25.67 | 31.71 | -23.96 | | 72 | 广农糖业 | 2024-01-05 五 | 8.15 | 8.15 | 8.03 | 8.18 | 7.98 | -1.47% | 0.98% | 31804 | 2565万 | 26.02 | 32.15 | -24.29 | | 73 | 广农糖业 | 2024-01-04 四 | 8.26 | 8.25 | 8.15 | 8.26 | 8.10 | -1.21% | 1.06% | 34437 | 2812万 | 26.41 | 32.63 | -24.66 | | 74 | 广农糖业 | 2024-01-03 三 | 8.20 | 8.23 | 8.25 | 8.29 | 8.17 | 0.24% | 1.19% | 38600 | 3173万 | 26.74 | 33.03 | -24.96 | | 75 | 广农糖业 | 2024-01-02 二 | 8.13 | 8.15 | 8.23 | 8.29 | 8.09 | 0.98% | 1.52% | 49133 | 4035万 | 26.67 | 32.95 | -24.9 | | 76 | 广农糖业 | 2023-12-29 五 | 8.08 | 8.04 | 8.15 | 8.19 | 8.06 | 1.37% | 1.31% | 42563 | 3469万 | 26.41 | 32.63 | -24.66 | | 77 | 广农糖业 | 2023-12-28 四 | 7.98 | 8.02 | 8.04 | 8.11 | 7.91 | 0.25% | 1.80% | 58457 | 4690万 | 26.06 | 32.19 | -24.32 | | 78 | 广农糖业 | 2023-12-27 三 | 7.80 | 7.79 | 8.02 | 8.03 | 7.79 | 2.95% | 1.95% | 63255 | 5019万 | 25.99 | 32.11 | -24.26 | | 79 | 广农糖业 | 2023-12-26 二 | 7.61 | 7.61 | 7.79 | 7.88 | 7.61 | 2.37% | 2.37% | 76933 | 5986万 | 25.25 | 31.18 | -23.57 | | 80 | 广农糖业 | 2023-12-25 一 | 7.96 | 7.99 | 7.61 | 7.98 | 7.51 | -4.76% | 3.32% | 107610 | 8343万 | 24.66 | 30.46 | -23.02 | | 81 | 广农糖业 | 2023-12-22 五 | 8.16 | 8.22 | 7.99 | 8.23 | 7.99 | -2.80% | 1.81% | 58703 | 4743万 | 25.89 | 31.99 | -24.17 | | 82 | 广农糖业 | 2023-12-21 四 | 8.06 | 8.13 | 8.22 | 8.25 | 7.99 | 1.11% | 1.88% | 60898 | 4952万 | 26.64 | 32.91 | -24.87 | | 83 | 广农糖业 | 2023-12-20 三 | 8.38 | 8.32 | 8.13 | 8.38 | 8.13 | -2.28% | 2.16% | 70023 | 5760万 | 26.35 | 32.55 | -24.6 | | 84 | 广农糖业 | 2023-12-19 二 | 8.49 | 8.60 | 8.32 | 8.55 | 8.26 | -3.26% | 3.44% | 111416 | 9310万 | 26.96 | 33.31 | -25.17 | | 85 | 广农糖业 | 2023-12-18 一 | 8.94 | 9.13 | 8.60 | 8.97 | 8.53 | -5.81% | 6.59% | 213420 | 18628万 | 27.87 | 34.43 | -26.02 | | 86 | 广农糖业 | 2023-12-15 五 | 9.20 | 9.01 | 9.13 | 9.54 | 8.93 | 1.33% | 10.93% | 354248 | 32778万 | 29.59 | 36.55 | -27.62 | | 87 | 广农糖业 | 2023-12-14 四 | 8.87 | 8.86 | 9.01 | 9.15 | 8.73 | 1.69% | 4.14% | 134232 | 11994万 | 29.2 | 36.07 | -27.26 | | 88 | 广农糖业 | 2023-12-13 三 | 8.85 | 8.62 | 8.86 | 8.98 | 8.54 | 2.78% | 3.58% | 116141 | 10184万 | 28.71 | 35.47 | -26.81 | | 89 | 广农糖业 | 2023-12-12 二 | 8.48 | 8.46 | 8.62 | 8.63 | 8.42 | 1.89% | 1.25% | 40479 | 3459万 | 27.94 | 34.51 | -26.08 | | 90 | 广农糖业 | 2023-12-11 一 | 8.42 | 8.47 | 8.46 | 8.50 | 8.31 | -0.12% | 1.30% | 42110 | 3544万 | 27.42 | 33.87 | -25.6 | | 91 | 广农糖业 | 2023-12-08 五 | 8.72 | 8.67 | 8.47 | 8.72 | 8.47 | -2.31% | 1.23% | 40009 | 3413万 | 27.45 | 33.91 | -25.63 | | 92 | 广农糖业 | 2023-12-07 四 | 8.80 | 8.79 | 8.67 | 8.82 | 8.58 | -1.37% | 1.12% | 36138 | 3129万 | 28.1 | 34.71 | -26.23 | | 93 | 广农糖业 | 2023-12-06 三 | 8.60 | 8.65 | 8.79 | 8.84 | 8.55 | 1.62% | 1.33% | 42944 | 3757万 | 28.49 | 35.19 | -26.59 | | 94 | 广农糖业 | 2023-12-05 二 | 8.73 | 8.77 | 8.65 | 8.80 | 8.65 | -1.37% | 1.20% | 38848 | 3394万 | 28.03 | 34.63 | -26.17 | | 95 | 广农糖业 | 2023-12-04 一 | 8.79 | 8.80 | 8.77 | 8.80 | 8.69 | -0.34% | 1.00% | 32445 | 2839万 | 28.42 | 35.11 | -26.53 | | 96 | 广农糖业 | 2023-12-01 五 | 8.91 | 8.88 | 8.80 | 8.99 | 8.76 | -0.90% | 1.34% | 43450 | 3836万 | 28.52 | 35.23 | -26.62 | | 97 | 广农糖业 | 2023-11-30 四 | 8.95 | 8.96 | 8.88 | 8.98 | 8.80 | -0.89% | 1.17% | 37934 | 3365万 | 28.78 | 35.55 | -26.87 | | 98 | 广农糖业 | 2023-11-29 三 | 9.08 | 9.09 | 8.96 | 9.10 | 8.96 | -1.43% | 0.85% | 27471 | 2474万 | 29.04 | 35.87 | -27.11 | | 99 | 广农糖业 | 2023-11-28 二 | 9.07 | 9.07 | 9.09 | 9.13 | 8.93 | 0.22% | 1.30% | 42187 | 3799万 | 29.46 | 36.39 | -27.5 | | 100 | 广农糖业 | 2023-11-24 五 | 9.13 | 9.11 | 9.15 | 9.18 | 9.09 | 0.44% | 0.99% | 32146 | 2937万 | 29.65 | 36.63 | -27.68 | | 101 | 广农糖业 | 2023-11-23 四 | 9.04 | 9.05 | 9.11 | 9.11 | 9.02 | 0.66% | 0.63% | 20486 | 1858万 | 29.52 | 36.47 | -27.56 | | 102 | 广农糖业 | 2023-11-22 三 | 9.10 | 9.09 | 9.05 | 9.12 | 9.04 | -0.44% | 0.71% | 22944 | 2084万 | 29.33 | 36.23 | -27.38 | | 103 | 广农糖业 | 2023-11-21 二 | 9.14 | 9.10 | 9.09 | 9.14 | 9.06 | -0.11% | 0.80% | 26033 | 2368万 | 29.46 | 36.39 | -27.5 | | 104 | 广农糖业 | 2023-11-20 一 | 9.08 | 9.06 | 9.10 | 9.11 | 9.03 | 0.44% | 0.73% | 23506 | 2135万 | 29.49 | 36.43 | -27.53 | | 105 | 广农糖业 | 2023-11-17 五 | 9.08 | 9.06 | 9.06 | 9.09 | 8.97 | 0.00% | 1.03% | 33257 | 3003万 | 29.36 | 36.27 | -27.41 | | 106 | 广农糖业 | 2023-11-16 四 | 9.14 | 9.14 | 9.06 | 9.16 | 9.05 | -0.88% | 0.63% | 20295 | 1845万 | 29.36 | 36.27 | -27.41 | | 107 | 广农糖业 | 2023-11-15 三 | 9.18 | 9.18 | 9.14 | 9.21 | 9.11 | -0.44% | 0.73% | 23685 | 2164万 | 29.62 | 36.59 | -27.65 | | 108 | 广农糖业 | 2023-11-14 二 | 9.16 | 9.18 | 9.18 | 9.21 | 9.10 | 0.00% | 0.79% | 25647 | 2347万 | 29.75 | 36.75 | -27.77 | | 109 | 广农糖业 | 2023-11-13 一 | 9.01 | 9.14 | 9.18 | 9.19 | 9.01 | 0.44% | 1.02% | 32988 | 3009万 | 29.75 | 36.75 | -27.77 | | 110 | 广农糖业 | 2023-11-10 五 | 9.13 | 9.08 | 9.14 | 9.16 | 9.04 | 0.66% | 0.85% | 27421 | 2499万 | 29.62 | 36.59 | -27.65 | | 111 | 广农糖业 | 2023-11-09 四 | 9.15 | 9.15 | 9.08 | 9.18 | 9.04 | -0.77% | 0.97% | 31329 | 2852万 | 29.43 | 36.35 | -27.47 | | 112 | 广农糖业 | 2023-11-08 三 | 9.15 | 9.21 | 9.15 | 9.20 | 9.08 | -0.65% | 0.99% | 31942 | 2918万 | 29.65 | 36.63 | -27.68 | | 113 | 广农糖业 | 2023-11-07 二 | 9.18 | 9.11 | 9.21 | 9.26 | 9.08 | 1.10% | 1.67% | 54186 | 4978万 | 29.85 | 36.87 | -27.86 | | 114 | 广农糖业 | 2023-11-06 一 | 9.00 | 9.01 | 9.11 | 9.12 | 9.00 | 1.11% | 1.32% | 42915 | 3893万 | 29.52 | 36.47 | -27.56 | | 115 | 广农糖业 | 2023-11-03 五 | 8.99 | 9.01 | 9.01 | 9.09 | 8.98 | 0.00% | 1.02% | 33214 | 2995万 | 29.2 | 36.07 | -27.26 | | 116 | 广农糖业 | 2023-11-02 四 | 9.10 | 9.10 | 9.01 | 9.18 | 9.01 | -0.99% | 1.13% | 36554 | 3314万 | 29.2 | 36.07 | -27.26 | | 117 | 广农糖业 | 2023-11-01 三 | 8.94 | 9.02 | 9.10 | 9.13 | 8.94 | 0.89% | 1.69% | 54687 | 4959万 | 29.49 | 36.43 | -27.53 | | 118 | 广农糖业 | 2023-10-31 二 | 8.78 | 8.89 | 9.02 | 9.16 | 8.74 | 1.46% | 2.87% | 92918 | 8407万 | 29.23 | 36.11 | -27.29 | | 119 | 广农糖业 | 2023-10-30 一 | 8.70 | 8.78 | 8.89 | 8.92 | 8.70 | 1.25% | 1.36% | 44086 | 3911万 | 28.81 | 35.59 | -10.47 | | 120 | 广农糖业 | 2023-10-27 五 | 8.65 | 8.69 | 8.78 | 8.79 | 8.59 | 1.04% | 1.01% | 32864 | 2864万 | 28.45 | 35.15 | -10.34 | | 121 | 广农糖业 | 2023-10-26 四 | 8.67 | 8.65 | 8.69 | 8.70 | 8.57 | 0.46% | 0.93% | 30082 | 2598万 | 28.16 | 34.79 | -10.23 | | 122 | 广农糖业 | 2023-10-25 三 | 8.45 | 8.44 | 8.65 | 8.70 | 8.45 | 2.49% | 1.45% | 47132 | 4069万 | 28.03 | 34.63 | -10.19 | | 123 | 广农糖业 | 2023-10-24 二 | 8.38 | 8.34 | 8.44 | 8.47 | 8.33 | 1.20% | 1.24% | 40268 | 3387万 | 27.35 | 33.79 | -9.94 | | 124 | 广农糖业 | 2023-10-23 一 | 8.60 | 8.76 | 8.34 | 8.69 | 8.30 | -4.79% | 2.13% | 69187 | 5806万 | 27.03 | 33.39 | -9.82 | | 125 | 广农糖业 | 2023-10-20 五 | 8.86 | 8.94 | 8.76 | 8.91 | 8.70 | -2.01% | 1.42% | 45959 | 4047万 | 28.39 | 35.07 | -10.31 | | 126 | 广农糖业 | 2023-10-19 四 | 9.06 | 9.17 | 8.94 | 9.11 | 8.94 | -2.51% | 2.01% | 65049 | 5858万 | 28.97 | 35.79 | -10.53 | | 127 | 南宁糖业 | 2023-10-18 三 | 9.02 | 8.97 | 9.17 | 9.26 | 8.93 | 2.23% | 3.00% | 97093 | 8852万 | 29.72 | 36.71 | -10.8 | | 128 | 南宁糖业 | 2023-10-17 二 | 8.95 | 9.04 | 8.97 | 9.03 | 8.91 | -0.77% | 1.45% | 46893 | 4205万 | 29.07 | 35.91 | -10.56 | | 129 | 南宁糖业 | 2023-10-16 一 | 9.01 | 9.00 | 9.04 | 9.07 | 8.98 | 0.44% | 1.43% | 46235 | 4175万 | 29.3 | 36.19 | -10.64 | | 130 | 南宁糖业 | 2023-10-13 五 | 9.11 | 9.11 | 9.00 | 9.11 | 8.93 | -1.21% | 1.66% | 53781 | 4836万 | 29.17 | 36.03 | -10.6 | | 131 | 南宁糖业 | 2023-10-12 四 | 9.09 | 9.06 | 9.11 | 9.15 | 9.00 | 0.55% | 1.60% | 51925 | 4711万 | 29.52 | 36.47 | -10.73 | | 132 | 南宁糖业 | 2023-10-11 三 | 9.09 | 9.12 | 9.06 | 9.10 | 8.99 | -0.66% | 1.41% | 45791 | 4141万 | 29.36 | 36.27 | -10.67 | | 133 | 南宁糖业 | 2023-10-10 二 | 9.29 | 9.29 | 9.12 | 9.32 | 9.05 | -1.83% | 1.96% | 63391 | 5816万 | 29.56 | 36.51 | -10.74 | | 134 | 南宁糖业 | 2023-10-09 一 | 9.32 | 9.25 | 9.29 | 9.45 | 9.23 | 0.43% | 2.61% | 84547 | 7883万 | 30.11 | 37.19 | -10.94 | | 135 | 南宁糖业 | 2023-09-28 四 | 9.19 | 9.15 | 9.25 | 9.26 | 9.17 | 1.09% | 1.00% | 32329 | 2979万 | 29.98 | 37.03 | -10.89 | | 136 | 南宁糖业 | 2023-09-27 三 | 9.20 | 9.20 | 9.15 | 9.23 | 9.15 | -0.54% | 0.97% | 31489 | 2894万 | 29.65 | 36.63 | -10.77 | | 137 | 南宁糖业 | 2023-09-26 二 | 9.15 | 9.23 | 9.20 | 9.24 | 9.14 | -0.33% | 0.92% | 29754 | 2731万 | 29.82 | 36.83 | -10.83 | | 138 | 南宁糖业 | 2023-09-25 一 | 9.27 | 9.25 | 9.23 | 9.32 | 9.20 | -0.22% | 0.99% | 32074 | 2965万 | 29.91 | 36.95 | -10.87 | | 139 | 南宁糖业 | 2023-09-22 五 | 9.11 | 9.15 | 9.25 | 9.28 | 9.11 | 1.09% | 1.59% | 51618 | 4768万 | 29.98 | 37.03 | -10.89 | | 140 | 南宁糖业 | 2023-09-21 四 | 9.26 | 9.37 | 9.15 | 9.34 | 9.13 | -2.35% | 1.92% | 62296 | 5744万 | 29.65 | 36.63 | -10.77 | | 141 | 南宁糖业 | 2023-09-20 三 | 9.39 | 9.42 | 9.37 | 9.48 | 9.34 | -0.53% | 1.18% | 38232 | 3597万 | 30.37 | 37.51 | -11.03 | | 142 | 南宁糖业 | 2023-09-19 二 | 9.38 | 9.39 | 9.42 | 9.51 | 9.33 | 0.32% | 1.43% | 46265 | 4364万 | 30.53 | 37.71 | -11.09 | | 143 | 南宁糖业 | 2023-09-18 一 | 9.23 | 9.42 | 9.39 | 9.41 | 9.22 | -0.32% | 1.30% | 42026 | 3928万 | 30.43 | 37.59 | -11.06 | | 144 | 南宁糖业 | 2023-09-15 五 | 9.39 | 9.34 | 9.42 | 9.55 | 9.33 | 0.86% | 2.22% | 71800 | 6770万 | 30.53 | 37.71 | -11.09 | | 145 | 南宁糖业 | 2023-09-14 四 | 9.30 | 9.40 | 9.34 | 9.38 | 9.22 | -0.64% | 2.07% | 67097 | 6231万 | 30.27 | 37.39 | -11 | | 146 | 南宁糖业 | 2023-09-13 三 | 9.42 | 9.47 | 9.40 | 9.53 | 9.30 | -0.74% | 2.11% | 68241 | 6413万 | 30.46 | 37.63 | -11.07 | | 147 | 南宁糖业 | 2023-09-12 二 | 9.60 | 9.74 | 9.47 | 9.64 | 9.40 | -2.77% | 3.70% | 119749 | 11351万 | 30.69 | 37.91 | -11.15 | | 148 | 南宁糖业 | 2023-09-11 一 | 10.00 | 10.03 | 9.74 | 10.02 | 9.70 | -2.89% | 4.80% | 155510 | 15197万 | 31.57 | 38.99 | -11.47 | | 149 | 南宁糖业 | 2023-09-08 五 | 9.86 | 9.68 | 10.03 | 10.34 | 9.66 | 3.62% | 7.14% | 231288 | 23047万 | 32.51 | 40.15 | -11.81 | | 150 | 南宁糖业 | 2023-09-07 四 | 10.09 | 10.09 | 9.68 | 10.10 | 9.63 | -4.06% | 5.38% | 174420 | 17047万 | 31.37 | 38.75 | -11.4 | | 151 | 南宁糖业 | 2023-09-06 三 | 10.15 | 9.74 | 10.09 | 10.37 | 9.82 | 3.59% | 8.29% | 268777 | 27000万 | 32.7 | 40.39 | -11.88 | | 152 | 南宁糖业 | 2023-09-05 二 | 9.90 | 9.91 | 9.74 | 9.90 | 9.67 | -1.72% | 2.19% | 70976 | 6918万 | 31.57 | 38.99 | -11.47 | | 153 | 南宁糖业 | 2023-09-04 一 | 9.77 | 9.68 | 9.91 | 9.94 | 9.74 | 2.38% | 3.37% | 109342 | 10787万 | 32.12 | 39.67 | -11.67 | | 154 | 南宁糖业 | 2023-09-01 五 | 9.43 | 9.50 | 9.68 | 9.78 | 9.41 | 1.89% | 2.55% | 82674 | 7966万 | 31.37 | 38.75 | -11.4 | | 155 | 南宁糖业 | 2023-08-31 四 | 9.55 | 9.70 | 9.50 | 9.60 | 9.38 | -2.06% | 2.31% | 75007 | 7109万 | 30.79 | 38.03 | -11.19 | | 156 | 南宁糖业 | 2023-08-30 三 | 9.60 | 9.77 | 9.70 | 9.76 | 9.53 | -0.72% | 2.54% | 82434 | 7938万 | 31.44 | 38.83 | -9.8 | | 157 | 南宁糖业 | 2023-08-29 二 | 9.65 | 9.50 | 9.77 | 9.82 | 9.54 | 2.84% | 3.83% | 124155 | 12055万 | 31.66 | 39.11 | -9.87 | | 158 | 南宁糖业 | 2023-08-28 一 | 9.61 | 9.26 | 9.50 | 9.85 | 9.49 | 2.59% | 5.47% | 177232 | 17069万 | 30.79 | 38.03 | -9.6 | | 159 | 南宁糖业 | 2023-08-25 五 | 9.32 | 9.50 | 9.26 | 9.61 | 9.25 | -2.53% | 6.07% | 196562 | 18512万 | 30.01 | 37.07 | -9.36 | | 160 | 南宁糖业 | 2023-08-23 三 | 9.00 | 9.06 | 8.86 | 9.01 | 8.84 | -2.21% | 1.45% | 47012 | 4186万 | 28.71 | 35.47 | -8.95 | | 161 | 南宁糖业 | 2023-08-22 二 | 9.28 | 9.19 | 9.06 | 9.30 | 8.89 | -1.41% | 2.30% | 74660 | 6738万 | 29.36 | 36.27 | -9.15 |
|
行情刷新 | 流通股东
 |
