广农糖业(000911)股票信息
| 股票代码 | 000911 |
| 股票名称 | 广农糖业 |
| 最新价/元 | 7.76 |
| 涨跌额/元 | 0.05 |
| 涨跌幅/% | 0.65 |
| 买入/元 | 7.76 |
| 卖出/元 | 7.77 |
| 昨收/元 | 7.71 |
| 今开/元 | 7.62 |
| 最高/元 | 7.95 |
| 最低/元 | 7.57 |
| 成交量/手 | 312662.89 |
| 成交额/万 | 24227.49 |
| 股净值/元 | 113.62 |
| 市净率 | 23.71 |
| 总市值/万 | 310648.18 |
| 流通值/万 | 310648.18 |
| 换手率/% | 7.81 |
| 入市日期 | 1999-05-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-21 16:16:16 |
广农糖业(000911)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 | 7.62 | 7.76 | 0.05 | 0.65 | 312662.89 | 24227.49 | 7.81 |
| 2025-07-18 | 7.85 | 7.71 | -0.25 | -3.14 | 511772.61 | 39707.55 | 12.78 |
| 2025-07-17 | 8.13 | 7.96 | 0.41 | 5.43 | 630696.27 | 51688.90 | 15.75 |
| 2025-07-16 | 7.46 | 7.55 | 0.11 | 1.48 | 54366.00 | 4091.46 | 1.36 |
| 2025-07-15 | 7.58 | 7.44 | -0.16 | -2.11 | 61571.00 | 4593.51 | 1.54 |
| 2025-07-14 | 7.52 | 7.60 | 0.08 | 1.06 | 59078.00 | 4480.91 | 1.48 |
| 2025-07-11 | 7.46 | 7.52 | 0.06 | 0.80 | 67595.01 | 5062.61 | 1.69 |
| 2025-07-10 | 7.45 | 7.46 | 0.02 | 0.27 | 43020.01 | 3204.15 | 1.07 |
| 2025-07-09 | 7.45 | 7.44 | 0.00 | 0.00 | 40527.01 | 3016.38 | 1.01 |
| 2025-07-08 | 7.44 | 7.44 | -0.01 | -0.13 | 43734.00 | 3243.90 | 1.09 |
| 2025-07-07 | 7.35 | 7.45 | 0.08 | 1.09 | 44062.00 | 3268.67 | 1.10 |
| 2025-07-04 | 7.41 | 7.37 | -0.01 | -0.14 | 38067.00 | 2811.51 | 0.95 |
| 2025-07-03 | 7.36 | 7.38 | 0.02 | 0.27 | 36717.49 | 2706.49 | 0.92 |
| 2025-07-02 | 7.31 | 7.36 | 0.05 | 0.68 | 50447.00 | 3699.21 | 1.26 |
| 2025-07-01 | 7.27 | 7.31 | 0.04 | 0.55 | 36995.99 | 2696.13 | 0.92 |
| 2025-06-30 | 7.31 | 7.27 | -0.04 | -0.55 | 40908.00 | 2974.90 | 1.02 |
| 2025-06-27 | 7.28 | 7.31 | 0.02 | 0.27 | 28955.00 | 2114.47 | 0.72 |
| 2025-06-26 | 7.31 | 7.29 | -0.01 | -0.14 | 40324.70 | 2941.90 | 1.01 |
| 2025-06-25 | 7.27 | 7.30 | 0.01 | 0.14 | 39927.00 | 2899.15 | 1.00 |
| 2025-06-24 | 7.22 | 7.29 | 0.07 | 0.97 | 44714.00 | 3246.60 | 1.12 |
| 2025-06-23 | 7.11 | 7.22 | 0.07 | 0.98 | 48131.90 | 3456.78 | 1.20 |
| 2025-06-20 | 7.12 | 7.15 | 0.03 | 0.42 | 37586.00 | 2690.18 | 0.94 |
| 2025-06-19 | 7.19 | 7.12 | -0.11 | -1.52 | 44923.01 | 3210.92 | 1.12 |
| 2025-06-18 | 7.25 | 7.23 | -0.05 | -0.69 | 32801.00 | 2370.24 | 0.82 |
| 2025-06-17 | 7.34 | 7.28 | -0.03 | -0.41 | 38399.00 | 2804.63 | 0.96 |
| 2025-06-16 | 7.28 | 7.31 | 0.01 | 0.14 | 38138.00 | 2786.90 | 0.95 |
| 2025-06-13 | 7.41 | 7.30 | -0.13 | -1.75 | 63572.66 | 4654.56 | 1.59 |
| 2025-06-12 | 7.43 | 7.43 | -0.03 | -0.40 | 54995.00 | 4075.44 | 1.37 |
| 2025-06-11 | 7.43 | 7.46 | -0.02 | -0.27 | 45653.66 | 3410.14 | 1.14 |
| 2025-06-10 | 7.58 | 7.48 | -0.10 | -1.32 | 80880.00 | 6039.77 | 2.02 |
| 2025-06-09 | 7.56 | 7.58 | 0.00 | 0.00 | 70309.01 | 5314.43 | 1.76 |
| 2025-06-06 | 7.55 | 7.58 | 0.04 | 0.53 | 58078.00 | 4395.49 | 1.45 |
| 2025-06-05 | 7.72 | 7.54 | -0.19 | -2.46 | 89795.00 | 6802.49 | 2.24 |
| 2025-06-04 | 7.67 | 7.73 | 0.08 | 1.05 | 67406.00 | 5178.68 | 1.68 |
| 2025-06-03 | 7.51 | 7.65 | 0.07 | 0.92 | 53423.01 | 4064.28 | 1.33 |
| 2025-05-30 | 7.64 | 7.58 | -0.05 | -0.66 | 57290.00 | 4358.04 | 1.43 |
| 2025-05-29 | 7.64 | 7.63 | -0.05 | -0.65 | 67554.00 | 5161.92 | 1.69 |
| 2025-05-28 | 7.64 | 7.68 | 0.01 | 0.13 | 59296.00 | 4525.28 | 1.48 |
| 2025-05-27 | 7.49 | 7.67 | 0.20 | 2.68 | 86050.00 | 6566.72 | 2.15 |
| 2025-05-26 | 7.43 | 7.47 | 0.02 | 0.27 | 45119.00 | 3374.86 | 1.13 |
| 2025-05-23 | 7.57 | 7.45 | -0.13 | -1.72 | 65741.00 | 4946.75 | 1.64 |
| 2025-05-22 | 7.74 | 7.58 | -0.12 | -1.56 | 72844.00 | 5543.77 | 1.82 |
| 2025-05-21 | 7.68 | 7.70 | 0.04 | 0.52 | 93800.34 | 7213.03 | 2.34 |
| 2025-05-20 | 7.55 | 7.66 | 0.09 | 1.19 | 85385.34 | 6503.40 | 2.13 |
| 2025-05-19 | 7.39 | 7.57 | 0.17 | 2.30 | 92552.00 | 6943.19 | 2.31 |
| 2025-05-16 | 7.50 | 7.40 | -0.12 | -1.60 | 73603.00 | 5474.34 | 1.84 |
| 2025-05-15 | 7.37 | 7.52 | 0.11 | 1.48 | 133421.00 | 10071.59 | 3.33 |
| 2025-05-14 | 7.38 | 7.41 | 0.01 | 0.14 | 58008.00 | 4275.08 | 1.45 |
| 2025-05-13 | 7.44 | 7.40 | -0.04 | -0.54 | 63987.00 | 4728.50 | 1.60 |
| 2025-05-12 | 7.52 | 7.44 | -0.11 | -1.46 | 80947.02 | 6019.72 | 2.02 |
| 2025-05-09 | 7.55 | 7.55 | 0.07 | 0.94 | 104509.00 | 7853.11 | 2.61 |
| 2025-05-08 | 7.49 | 7.48 | -0.08 | -1.06 | 95017.00 | 7077.74 | 2.37 |
| 2025-05-07 | 7.32 | 7.56 | 0.29 | 3.99 | 191092.03 | 14291.43 | 4.77 |
| 2025-05-06 | 7.28 | 7.27 | 0.05 | 0.69 | 66899.00 | 4845.33 | 1.67 |
| 2025-04-30 | 7.23 | 7.22 | 0.00 | 0.00 | 71199.00 | 5169.68 | 1.78 |
| 2025-04-29 | 7.22 | 7.22 | 0.04 | 0.56 | 63861.00 | 4628.01 | 1.60 |
| 2025-04-28 | 7.39 | 7.18 | -0.05 | -0.69 | 129735.01 | 9617.91 | 3.24 |
| 2025-04-25 | 7.25 | 7.23 | -0.03 | -0.41 | 64742.00 | 4682.25 | 1.62 |
| 2025-04-24 | 7.27 | 7.26 | 0.00 | 0.00 | 80245.00 | 5879.19 | 2.00 |
| 2025-04-23 | 7.47 | 7.26 | -0.20 | -2.68 | 93145.00 | 6841.11 | 2.33 |
| 2025-04-22 | 7.40 | 7.46 | 0.10 | 1.36 | 118980.00 | 8886.30 | 2.97 |
| 2025-04-21 | 7.22 | 7.36 | 0.26 | 3.66 | 120856.01 | 8851.71 | 3.02 |
| 2025-04-18 | 7.39 | 7.10 | -0.24 | -3.27 | 81547.00 | 5841.46 | 2.04 |
| 2025-04-17 | 7.20 | 7.34 | 0.09 | 1.24 | 66445.00 | 4852.69 | 1.66 |
| 2025-04-16 | 7.31 | 7.25 | -0.15 | -2.03 | 73510.00 | 5326.00 | 1.84 |
| 2025-04-15 | 7.46 | 7.40 | -0.10 | -1.33 | 73715.01 | 5443.39 | 1.84 |
| 2025-04-14 | 7.35 | 7.50 | 0.08 | 1.08 | 130983.66 | 9757.71 | 3.27 |
| 2025-04-11 | 7.35 | 7.42 | 0.06 | 0.82 | 188119.00 | 14153.63 | 4.70 |
| 2025-04-10 | 7.20 | 7.36 | 0.16 | 2.22 | 97860.00 | 7170.36 | 2.44 |
| 2025-04-09 | 7.01 | 7.20 | 0.10 | 1.41 | 92292.02 | 6521.42 | 2.31 |
| 2025-04-08 | 6.65 | 7.10 | 0.43 | 6.45 | 106003.01 | 7404.02 | 2.65 |
| 2025-04-07 | 7.16 | 6.67 | -0.74 | -9.99 | 114649.00 | 7920.96 | 2.86 |
| 2025-04-03 | 7.26 | 7.41 | 0.10 | 1.37 | 62236.00 | 4580.36 | 1.55 |
| 2025-04-02 | 7.29 | 7.31 | 0.03 | 0.41 | 44317.02 | 3249.70 | 1.11 |
| 2025-04-01 | 7.13 | 7.28 | 0.24 | 3.41 | 39009.00 | 2805.25 | 0.97 |
| 2025-03-31 | 7.17 | 7.04 | -0.12 | -1.68 | 33580.01 | 2369.41 | 0.84 |
| 2025-03-28 | 7.23 | 7.16 | -0.09 | -1.24 | 29582.00 | 2122.78 | 0.74 |
| 2025-03-27 | 7.34 | 7.25 | -0.09 | -1.23 | 33677.48 | 2454.10 | 0.84 |
| 2025-03-26 | 7.29 | 7.34 | 0.05 | 0.69 | 34216.00 | 2505.15 | 0.85 |
| 2025-03-25 | 7.19 | 7.29 | 0.07 | 0.97 | 38268.79 | 2763.68 | 0.96 |
| 2025-03-24 | 7.34 | 7.22 | -0.12 | -1.64 | 45142.01 | 3254.81 | 1.13 |
| 2025-03-21 | 7.35 | 7.34 | -0.03 | -0.41 | 45391.01 | 3338.23 | 1.13 |
| 2025-03-20 | 7.39 | 7.37 | -0.04 | -0.54 | 37594.02 | 2774.24 | 0.94 |
| 2025-03-19 | 7.55 | 7.41 | -0.13 | -1.72 | 66766.59 | 4964.75 | 1.67 |
| 2025-03-18 | 7.76 | 7.54 | 0.10 | 1.34 | 99660.03 | 7569.06 | 2.49 |
| 2025-03-17 | 7.50 | 7.44 | -0.05 | -0.67 | 65575.89 | 4878.01 | 1.64 |
| 2025-03-14 | 7.36 | 7.49 | 0.21 | 2.89 | 113627.00 | 8455.05 | 2.84 |
| 2025-03-13 | 7.27 | 7.28 | 0.04 | 0.55 | 88813.00 | 6462.53 | 2.22 |
| 2025-03-12 | 7.36 | 7.24 | -0.16 | -2.16 | 116044.02 | 8435.84 | 2.90 |
| 2025-03-11 | 6.99 | 7.40 | 0.46 | 6.63 | 226861.21 | 16647.91 | 5.67 |
| 2025-03-10 | 6.89 | 6.94 | 0.09 | 1.31 | 34330.00 | 2376.98 | 0.86 |
| 2025-03-07 | 6.90 | 6.85 | -0.06 | -0.87 | 32055.00 | 2203.09 | 0.80 |
| 2025-03-06 | 6.89 | 6.91 | 0.02 | 0.29 | 29636.35 | 2043.06 | 0.74 |
| 2025-03-05 | 6.95 | 6.89 | -0.06 | -0.86 | 32524.53 | 2232.77 | 0.81 |
| 2025-03-04 | 6.91 | 6.95 | 0.01 | 0.14 | 25816.00 | 1786.29 | 0.64 |
| 2025-03-03 | 6.91 | 6.94 | -0.03 | -0.43 | 37326.00 | 2600.17 | 0.93 |
| 2025-02-28 | 7.07 | 6.97 | -0.11 | -1.55 | 46791.35 | 3282.08 | 1.17 |
| 2025-02-27 | 7.05 | 7.08 | 0.03 | 0.43 | 47002.00 | 3308.14 | 1.17 |
| 2025-02-26 | 7.03 | 7.05 | 0.04 | 0.57 | 33225.79 | 2342.69 | 0.83 |
| 2025-02-25 | 7.08 | 7.01 | -0.14 | -1.96 | 50203.00 | 3529.24 | 1.25 |
日K线
周K线
月K线
