广农糖业(000911)股票行情
广农糖业(000911)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 6.60 | 6.64 | -0.69 | -9.41% | 6.60 | 6.79 | 466514 | 30892.17 | 11.65% |
| 2026-02-02 | 7.33 | 7.33 | -0.81 | -9.95% | 7.33 | 7.33 | 70101 | 5138.40 | 1.75% |
| 2026-01-30 | 7.96 | 8.14 | 0.17 | 2.13% | 7.90 | 8.77 | 366219 | 30541.78 | 9.15% |
| 2026-01-29 | 7.77 | 7.97 | 0.20 | 2.57% | 7.73 | 8.05 | 203657 | 16166.12 | 5.09% |
| 2026-01-28 | 7.61 | 7.77 | 0.16 | 2.10% | 7.55 | 7.81 | 110363 | 8492.44 | 2.76% |
| 2026-01-27 | 7.69 | 7.61 | -0.14 | -1.81% | 7.51 | 7.78 | 81658 | 6204.19 | 2.04% |
| 2026-01-26 | 7.60 | 7.75 | 0.15 | 1.97% | 7.50 | 7.85 | 155640 | 11941.54 | 3.89% |
| 2026-01-23 | 7.65 | 7.60 | -0.05 | -0.65% | 7.55 | 7.66 | 81971 | 6223.24 | 2.05% |
| 2026-01-22 | 7.55 | 7.65 | 0.10 | 1.32% | 7.51 | 7.68 | 61789 | 4708.62 | 1.54% |
| 2026-01-21 | 7.54 | 7.55 | 0.02 | 0.27% | 7.41 | 7.55 | 63104 | 4723.64 | 1.58% |
| 2026-01-20 | 7.50 | 7.53 | 0.02 | 0.27% | 7.47 | 7.56 | 57617 | 4333.39 | 1.44% |
| 2026-01-19 | 7.36 | 7.51 | 0.14 | 1.90% | 7.36 | 7.52 | 63900 | 4773.57 | 1.60% |
| 2026-01-16 | 7.47 | 7.37 | -0.08 | -1.07% | 7.35 | 7.49 | 46136 | 3413.32 | 1.15% |
| 2026-01-15 | 7.40 | 7.45 | 0.00 | 0.00% | 7.39 | 7.47 | 46921 | 3493.52 | 1.17% |
| 2026-01-14 | 7.46 | 7.45 | -0.04 | -0.53% | 7.38 | 7.52 | 84231 | 6280.94 | 2.10% |
| 2026-01-13 | 7.52 | 7.49 | -0.02 | -0.27% | 7.47 | 7.58 | 87060 | 6559.10 | 2.17% |
| 2026-01-12 | 7.53 | 7.51 | 0.00 | 0.00% | 7.45 | 7.56 | 86307 | 6459.66 | 2.16% |
| 2026-01-09 | 7.45 | 7.51 | 0.06 | 0.81% | 7.42 | 7.53 | 74655 | 5576.92 | 1.86% |
| 2026-01-08 | 7.36 | 7.45 | 0.06 | 0.81% | 7.33 | 7.47 | 53137 | 3938.16 | 1.33% |
| 2026-01-07 | 7.45 | 7.39 | -0.07 | -0.94% | 7.34 | 7.45 | 61214 | 4520.53 | 1.53% |
| 2026-01-06 | 7.37 | 7.46 | 0.08 | 1.08% | 7.35 | 7.47 | 56336 | 4187.08 | 1.41% |
| 2026-01-05 | 7.36 | 7.38 | 0.07 | 0.96% | 7.34 | 7.43 | 54302 | 4011.22 | 1.36% |
| 2025-12-31 | 7.35 | 7.31 | -0.05 | -0.68% | 7.23 | 7.40 | 60357 | 4396.58 | 1.51% |
| 2025-12-30 | 7.46 | 7.36 | -0.08 | -1.08% | 7.33 | 7.49 | 50508 | 3738.76 | 1.26% |
| 2025-12-29 | 7.55 | 7.44 | -0.13 | -1.72% | 7.38 | 7.56 | 48917 | 3636.95 | 1.22% |
| 2025-12-26 | 7.58 | 7.57 | -0.01 | -0.13% | 7.54 | 7.68 | 49130 | 3729.14 | 1.23% |
| 2025-12-25 | 7.53 | 7.58 | 0.08 | 1.07% | 7.48 | 7.63 | 50296 | 3803.98 | 1.26% |
| 2025-12-24 | 7.53 | 7.50 | -0.03 | -0.40% | 7.46 | 7.55 | 42069 | 3153.24 | 1.05% |
| 2025-12-23 | 7.64 | 7.53 | -0.11 | -1.44% | 7.50 | 7.73 | 46507 | 3520.36 | 1.16% |
| 2025-12-22 | 7.62 | 7.64 | 0.00 | 0.00% | 7.56 | 7.69 | 50537 | 3862.02 | 1.26% |
| 2025-12-19 | 7.49 | 7.64 | 0.15 | 2.00% | 7.42 | 7.66 | 57177 | 4331.54 | 1.43% |
| 2025-12-18 | 7.36 | 7.49 | 0.12 | 1.63% | 7.30 | 7.53 | 55376 | 4132.31 | 1.38% |
| 2025-12-17 | 7.43 | 7.37 | -0.06 | -0.81% | 7.27 | 7.50 | 60950 | 4482.36 | 1.52% |
| 2025-12-16 | 7.48 | 7.43 | -0.06 | -0.80% | 7.40 | 7.65 | 61327 | 4588.27 | 1.53% |
| 2025-12-15 | 7.36 | 7.49 | 0.16 | 2.18% | 7.29 | 7.57 | 84266 | 6301.03 | 2.10% |
| 2025-12-12 | 7.56 | 7.33 | -0.22 | -2.91% | 7.31 | 7.57 | 76193 | 5652.76 | 1.90% |
| 2025-12-11 | 7.77 | 7.55 | -0.18 | -2.33% | 7.52 | 7.77 | 52517 | 3987.58 | 1.31% |
| 2025-12-10 | 7.78 | 7.73 | -0.06 | -0.77% | 7.66 | 7.81 | 45485 | 3514.38 | 1.14% |
| 2025-12-09 | 7.90 | 7.79 | -0.11 | -1.39% | 7.72 | 7.95 | 55161 | 4299.34 | 1.38% |
| 2025-12-08 | 7.96 | 7.90 | -0.06 | -0.75% | 7.87 | 8.01 | 53306 | 4215.42 | 1.33% |
| 2025-12-05 | 7.97 | 7.96 | 0.02 | 0.25% | 7.87 | 7.98 | 46941 | 3724.65 | 1.17% |
| 2025-12-04 | 8.11 | 7.94 | -0.15 | -1.85% | 7.89 | 8.13 | 61014 | 4881.42 | 1.52% |
| 2025-12-03 | 8.21 | 8.09 | -0.09 | -1.10% | 8.06 | 8.22 | 54573 | 4429.24 | 1.36% |
| 2025-12-02 | 8.29 | 8.18 | -0.05 | -0.61% | 8.11 | 8.34 | 61508 | 5026.58 | 1.54% |
| 2025-12-01 | 8.07 | 8.23 | 0.15 | 1.86% | 8.04 | 8.32 | 75893 | 6224.22 | 1.90% |
| 2025-11-28 | 8.15 | 8.08 | 0.03 | 0.37% | 7.96 | 8.15 | 45229 | 3637.08 | 1.13% |
| 2025-11-27 | 7.96 | 8.05 | 0.09 | 1.13% | 7.87 | 8.10 | 64456 | 5155.03 | 1.61% |
| 2025-11-26 | 8.05 | 7.96 | -0.07 | -0.87% | 7.91 | 8.15 | 88469 | 7096.50 | 2.21% |
| 2025-11-25 | 7.90 | 8.03 | 0.21 | 2.69% | 7.80 | 8.18 | 120857 | 9671.48 | 3.02% |
| 2025-11-24 | 7.81 | 7.82 | 0.08 | 1.03% | 7.73 | 7.92 | 68833 | 5379.48 | 1.72% |
| 2025-11-21 | 7.94 | 7.74 | -0.29 | -3.61% | 7.73 | 8.11 | 81602 | 6422.95 | 2.04% |
| 2025-11-20 | 8.12 | 8.03 | -0.12 | -1.47% | 7.96 | 8.15 | 60484 | 4856.80 | 1.51% |
| 2025-11-19 | 8.12 | 8.15 | 0.02 | 0.25% | 8.02 | 8.20 | 75799 | 6142.25 | 1.89% |
| 2025-11-18 | 8.22 | 8.13 | -0.12 | -1.45% | 8.08 | 8.26 | 62419 | 5075.72 | 1.56% |
| 2025-11-17 | 8.30 | 8.25 | -0.05 | -0.60% | 8.20 | 8.34 | 65888 | 5429.72 | 1.65% |
| 2025-11-14 | 8.27 | 8.30 | 0.00 | 0.00% | 8.22 | 8.38 | 79007 | 6564.80 | 1.97% |
| 2025-11-13 | 8.36 | 8.30 | -0.06 | -0.72% | 8.19 | 8.39 | 115893 | 9577.79 | 2.90% |
| 2025-11-12 | 8.24 | 8.36 | 0.18 | 2.20% | 8.15 | 8.43 | 151627 | 12554.26 | 3.79% |
| 2025-11-11 | 8.09 | 8.18 | 0.09 | 1.11% | 8.04 | 8.23 | 87556 | 7153.68 | 2.19% |
| 2025-11-10 | 8.05 | 8.09 | 0.08 | 1.00% | 7.98 | 8.15 | 74302 | 6011.34 | 1.86% |
| 2025-11-07 | 7.97 | 8.01 | 0.02 | 0.25% | 7.93 | 8.07 | 55077 | 4420.93 | 1.38% |
| 2025-11-06 | 8.01 | 7.99 | -0.02 | -0.25% | 7.96 | 8.07 | 64775 | 5180.76 | 1.62% |
| 2025-11-05 | 7.96 | 8.01 | 0.01 | 0.13% | 7.94 | 8.08 | 94635 | 7589.04 | 2.36% |
| 2025-11-04 | 7.84 | 8.00 | 0.11 | 1.39% | 7.83 | 8.10 | 130811 | 10464.08 | 3.27% |
| 2025-11-03 | 7.71 | 7.89 | 0.18 | 2.33% | 7.70 | 7.95 | 113166 | 8877.53 | 2.83% |
| 2025-10-31 | 7.67 | 7.71 | 0.05 | 0.65% | 7.61 | 7.72 | 57700 | 4427.61 | 1.44% |
| 2025-10-30 | 7.70 | 7.66 | -0.09 | -1.16% | 7.65 | 7.78 | 75047 | 5788.71 | 1.87% |
| 2025-10-29 | 7.82 | 7.75 | -0.15 | -1.90% | 7.64 | 7.91 | 89660 | 6928.99 | 2.24% |
| 2025-10-28 | 7.70 | 7.90 | 0.19 | 2.46% | 7.65 | 7.95 | 122267 | 9548.90 | 3.05% |
| 2025-10-27 | 7.72 | 7.71 | 0.01 | 0.13% | 7.64 | 7.86 | 90523 | 6983.81 | 2.26% |
| 2025-10-24 | 7.76 | 7.70 | -0.06 | -0.77% | 7.68 | 7.80 | 93787 | 7248.68 | 2.34% |
| 2025-10-23 | 7.84 | 7.76 | -0.05 | -0.64% | 7.65 | 7.88 | 165356 | 12856.76 | 4.13% |
| 2025-10-22 | 7.50 | 7.81 | 0.29 | 3.86% | 7.48 | 8.05 | 298291 | 23514.17 | 7.45% |
| 2025-10-21 | 7.45 | 7.52 | 0.06 | 0.80% | 7.43 | 7.53 | 61482 | 4602.65 | 1.54% |
| 2025-10-20 | 7.49 | 7.46 | 0.03 | 0.40% | 7.40 | 7.50 | 58027 | 4319.96 | 1.45% |
| 2025-10-17 | 7.50 | 7.43 | -0.14 | -1.85% | 7.43 | 7.55 | 93614 | 7012.88 | 2.34% |
| 2025-10-16 | 7.63 | 7.57 | -0.11 | -1.43% | 7.47 | 7.73 | 167621 | 12683.10 | 4.19% |
| 2025-10-15 | 7.35 | 7.68 | 0.35 | 4.77% | 7.27 | 8.06 | 236168 | 18301.01 | 5.90% |
| 2025-10-14 | 7.27 | 7.33 | 0.05 | 0.69% | 7.27 | 7.36 | 52944 | 3876.80 | 1.32% |
| 2025-10-13 | 7.20 | 7.28 | -0.05 | -0.68% | 7.08 | 7.28 | 53492 | 3855.37 | 1.34% |
深证大盘股票行情在线 K线走势图
广农糖业(000911)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
