*ST广糖（000911）历史行情
以下为*ST广糖近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-13 | 6.090 | 6.230 | 6.360 | 5.990 | 0.010 | 0.161% | 924.63万 | 0.58亿 | 2.310% |
| 2026-10-12 | 5.900 | 6.220 | 6.400 | 5.900 | 0.160 | 2.640% | 21.61万 | 0.00亿 | 0.000% |
| 2026-10-09 | 5.650 | 6.060 | 6.080 | 5.480 | 0.410 | 7.257% | 21.12万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.620 | 5.650 | 5.890 | 5.510 | 0.250 | 4.630% | 15.48万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.070 | 5.400 | 5.400 | 5.030 | 0.490 | 9.980% | 1,113.31万 | 0.58亿 | 2.781% |
| 2026-10-06 | 5.070 | 5.400 | 5.400 | 5.030 | 0.490 | 9.980% | 1,113.31万 | 0.58亿 | 2.781% |
| 2026-10-05 | 5.070 | 5.400 | 5.400 | 5.030 | 0.490 | 9.980% | 1,113.31万 | 0.58亿 | 2.781% |
| 2026-10-02 | 5.070 | 5.400 | 5.400 | 5.030 | 0.490 | 9.980% | 1,113.31万 | 0.58亿 | 2.781% |
| 2026-10-01 | 5.070 | 5.400 | 5.400 | 5.030 | 0.490 | 9.980% | 1,113.31万 | 0.58亿 | 2.781% |
| 2026-09-30 | 5.070 | 5.400 | 5.400 | 5.030 | 0.490 | 9.980% | 11.13万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.930 | 4.910 | 5.000 | 4.890 | -0.070 | -1.406% | 4.49万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.070 | 4.980 | 5.190 | 4.950 | -0.130 | -2.544% | 5.69万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.170 | 5.110 | 5.290 | 5.080 | -0.050 | -0.969% | 582.91万 | 0.30亿 | 1.456% |
| 2026-09-24 | 5.170 | 5.110 | 5.290 | 5.080 | -0.050 | -0.969% | 5.83万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.270 | 5.160 | 5.320 | 5.130 | -0.140 | -2.642% | 8.77万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.320 | 5.300 | 5.450 | 5.190 | -0.060 | -1.119% | 8.86万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.200 | 5.360 | 5.360 | 5.140 | 0.140 | 2.682% | 10.25万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.100 | 5.220 | 5.320 | 5.070 | -0.080 | -1.509% | 11.95万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.040 | 5.300 | 5.330 | 4.880 | 0.270 | 5.368% | 20.83万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.110 | 5.030 | 5.250 | 4.980 | -0.030 | -0.593% | 13.77万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.550 | 5.060 | 5.590 | 5.050 | -0.360 | -6.642% | 17.76万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.830 | 5.420 | 5.900 | 5.400 | -0.560 | -9.365% | 24.18万 | 0.00亿 | 0.000% |
| 2026-09-11 | 6.270 | 5.980 | 6.370 | 5.840 | -0.490 | -7.573% | 28.16万 | 0.00亿 | 0.000% |
| 2026-09-10 | 6.920 | 6.470 | 7.020 | 6.470 | -0.720 | -10.014% | 28.85万 | 0.00亿 | 0.000% |
| 2026-09-09 | 6.670 | 7.190 | 7.320 | 6.670 | 0.530 | 7.958% | 42.74万 | 0.00亿 | 0.000% |
| 2026-09-08 | 6.600 | 6.660 | 6.660 | 6.510 | 0.610 | 10.083% | 20.47万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.930 | 6.050 | 6.300 | 5.930 | 0.230 | 3.952% | 20.97万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.510 | 5.820 | 5.830 | 5.400 | 0.200 | 3.559% | 15.16万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.590 | 5.620 | 5.760 | 5.400 | 0.090 | 1.627% | 16.12万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.440 | 5.530 | 5.960 | 5.440 | 0.100 | 1.842% | 22.34万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.160 | 5.430 | 5.640 | 5.160 | 0.250 | 4.826% | 17.58万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.420 | 5.180 | 5.680 | 5.100 | -0.160 | -2.996% | 17.47万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.300 | 5.340 | 5.480 | 5.250 | 0.120 | 2.299% | 11.59万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.950 | 5.220 | 5.250 | 4.950 | 0.290 | 5.882% | 11.19万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.800 | 4.930 | 4.960 | 4.800 | 0.000 | 0.000% | 4.58万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.970 | 4.930 | 5.120 | 4.860 | -0.020 | -0.404% | 8.18万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.820 | 4.950 | 5.190 | 4.820 | 0.040 | 0.815% | 9.32万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.060 | 4.910 | 5.060 | 4.840 | -0.270 | -5.212% | 10.66万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.920 | 5.180 | 5.300 | 4.770 | 0.180 | 3.600% | 19.41万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.110 | 5.000 | 5.220 | 4.910 | -0.080 | -1.575% | 18.44万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.700 | 5.080 | 5.240 | 4.680 | 0.320 | 6.723% | 19.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.610 | 4.760 | 4.800 | 4.610 | 0.190 | 4.158% | 7.38万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.550 | 4.570 | 4.630 | 4.450 | 0.070 | 1.556% | 4.40万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.660 | 4.500 | 4.660 | 4.490 | -0.260 | -5.462% | 7.73万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.770 | 4.760 | 4.920 | 4.710 | 0.060 | 1.277% | 7.10万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.810 | 4.700 | 4.810 | 4.660 | -0.250 | -5.051% | 9.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.620 | 4.950 | 4.950 | 4.570 | 0.400 | 8.791% | 9.94万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.500 | 4.550 | 4.700 | 4.480 | 0.070 | 1.562% | 7.07万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.430 | 4.480 | 4.660 | 4.360 | 0.060 | 1.357% | 7.18万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.430 | 4.420 | 4.460 | 4.370 | -0.020 | -0.450% | 3.56万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.450 | 4.440 | 4.480 | 4.350 | 0.000 | 0.000% | 3.56万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.200 | 4.440 | 4.440 | 4.190 | 0.260 | 6.220% | 5.63万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.140 | 4.180 | 4.200 | 4.110 | 0.070 | 1.703% | 2.77万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.190 | 4.110 | 4.230 | 4.100 | -0.080 | -1.909% | 2.99万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.160 | 4.190 | 4.250 | 4.100 | 0.000 | 0.000% | 2.96万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.020 | 4.190 | 4.290 | 4.010 | 0.130 | 3.202% | 4.81万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.940 | 4.060 | 4.080 | 3.940 | 0.110 | 2.785% | 2.30万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.960 | 3.950 | 4.000 | 3.910 | -0.040 | -1.003% | 1.88万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.860 | 3.990 | 3.990 | 3.830 | 0.150 | 3.906% | 2.68万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.900 | 3.840 | 3.920 | 3.800 | -0.060 | -1.538% | 2.50万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.980 | 3.900 | 3.990 | 3.820 | -0.070 | -1.763% | 3.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.050 | 3.970 | 4.120 | 3.930 | 0.050 | 1.276% | 5.33万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.020 | 3.920 | 4.110 | 3.920 | -0.160 | -3.922% | 3.75万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.050 | 4.080 | 4.150 | 4.010 | 0.030 | 0.741% | 2.82万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.030 | 4.050 | 4.130 | 4.010 | -0.030 | -0.735% | 2.86万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.080 | 4.080 | 4.100 | 3.910 | -0.020 | -0.488% | 3.76万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.300 | 4.100 | 4.300 | 4.050 | -0.190 | -4.429% | 4.32万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.250 | 4.290 | 4.360 | 4.040 | 0.070 | 1.659% | 6.75万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.140 | 4.220 | 4.380 | 4.010 | 0.130 | 3.178% | 7.74万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.980 | 4.090 | 4.140 | 3.890 | 0.110 | 2.764% | 5.49万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.060 | 3.980 | 4.150 | 3.890 | -0.080 | -1.970% | 6.27万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.150 | 4.060 | 4.380 | 4.000 | -0.070 | -1.695% | 9.13万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.000 | 4.130 | 4.220 | 3.990 | 0.090 | 2.228% | 6.63万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.040 | 4.040 | 4.220 | 4.030 | 0.020 | 0.498% | 6.90万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.780 | 4.020 | 4.020 | 3.780 | 0.190 | 4.961% | 7.16万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.760 | 3.830 | 3.900 | 3.640 | 0.060 | 1.592% | 6.96万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.620 | 3.770 | 3.790 | 3.440 | 0.160 | 4.432% | 8.25万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.610 | 3.610 | 3.710 | 3.490 | -0.040 | -1.096% | 8.55万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.730 | 3.650 | 3.780 | 3.650 | -0.190 | -4.948% | 7.96万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.070 | 3.840 | 4.140 | 3.840 | -0.200 | -4.950% | 9.48万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.060 | 4.040 | 4.220 | 4.000 | -0.030 | -0.737% | 12.19万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.070 | 4.070 | 4.170 | 4.070 | -0.210 | -4.907% | 5.18万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.380 | 4.280 | 4.400 | 4.280 | -0.220 | -4.889% | 10.55万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.690 | 4.500 | 4.700 | 4.500 | -0.240 | -5.063% | 9.74万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.650 | 4.740 | 4.820 | 4.630 | 0.090 | 1.935% | 13.79万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.650 | 4.650 | 4.650 | 4.650 | -0.240 | -4.908% | 1.55万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.870 | 4.890 | 4.970 | 4.720 | 0.080 | 1.663% | 6.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.910 | 4.810 | 4.960 | 4.750 | -0.160 | -3.219% | 6.20万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.010 | 4.970 | 5.130 | 4.910 | -0.170 | -3.307% | 6.03万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.370 | 5.140 | 5.420 | 5.120 | -0.250 | -4.638% | 8.88万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.400 | 5.390 | 5.560 | 5.300 | -0.150 | -2.708% | 6.14万 | 0.00亿 | 0.000% |
| 2026-06-05 | 5.520 | 5.540 | 5.660 | 5.450 | -0.070 | -1.248% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-04 | 5.880 | 5.610 | 5.880 | 5.610 | -0.290 | -4.915% | 8.77万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.940 | 5.900 | 6.120 | 5.860 | -0.040 | -0.673% | 7.71万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.010 | 5.940 | 6.060 | 5.870 | 0.160 | 2.768% | 12.64万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.500 | 5.780 | 5.780 | 5.500 | 0.280 | 5.091% | 4.48万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.440 | 5.500 | 5.690 | 5.390 | 0.050 | 0.917% | 6.15万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.450 | 5.450 | 5.540 | 5.340 | -0.050 | -0.909% | 4.37万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.640 | 5.500 | 5.690 | 5.450 | -0.150 | -2.655% | 4.86万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.480 | 5.650 | 5.740 | 5.450 | 0.150 | 2.727% | 6.40万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.760 | 5.500 | 5.800 | 5.460 | -0.250 | -4.348% | 8.96万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.760 | 5.750 | 5.840 | 5.730 | 0.000 | 0.000% | 4.53万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.920 | 5.750 | 6.070 | 5.720 | -0.240 | -4.007% | 9.61万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.300 | 5.990 | 6.320 | 5.990 | -0.320 | -5.071% | 11.12万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.300 | 6.310 | 6.520 | 6.240 | 0.070 | 1.122% | 14.55万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.990 | 6.240 | 6.240 | 5.920 | 0.300 | 5.051% | 13.63万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.000 | 5.940 | 6.090 | 5.910 | -0.100 | -1.656% | 7.07万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.080 | 6.040 | 6.110 | 5.920 | 0.040 | 0.667% | 8.84万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.720 | 6.000 | 6.080 | 5.720 | 0.200 | 3.448% | 12.11万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.780 | 5.800 | 6.030 | 5.750 | 0.050 | 0.870% | 11.24万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.880 | 5.750 | 6.040 | 5.720 | -0.040 | -0.691% | 15.90万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.480 | 5.790 | 5.790 | 5.480 | 0.280 | 5.082% | 13.16万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.440 | 5.510 | 5.570 | 5.400 | 0.070 | 1.287% | 14.30万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.520 | 5.440 | 5.600 | 5.440 | -0.290 | -5.061% | 29.83万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.730 | 5.730 | 5.730 | 5.730 | -0.300 | -4.975% | 6.29万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.910 | 6.030 | 6.190 | 5.830 | 0.090 | 1.515% | 14.93万 | 0.00亿 | 0.000% |
| 2026-04-27 | 6.000 | 5.940 | 6.000 | 5.730 | -0.070 | -1.165% | 14.61万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.830 | 6.010 | 6.060 | 5.800 | 0.200 | 3.442% | 14.06万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.980 | 5.810 | 5.990 | 5.800 | -0.190 | -3.167% | 13.76万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.170 | 6.000 | 6.280 | 5.980 | -0.250 | -4.000% | 25.63万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.910 | 6.250 | 6.460 | 5.910 | 0.380 | 6.474% | 32.69万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.750 | 5.870 | 5.920 | 5.680 | 0.090 | 1.557% | 10.81万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.850 | 5.780 | 5.850 | 5.690 | -0.080 | -1.365% | 8.41万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.710 | 5.860 | 5.890 | 5.650 | 0.120 | 2.091% | 11.45万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.900 | 5.740 | 5.910 | 5.720 | 0.000 | 0.000% | 9.89万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.970 | 5.920 | 5.980 | 5.780 | -0.050 | -0.838% | 13.28万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.000 | 5.970 | 6.090 | 5.880 | 0.000 | 0.000% | 13.45万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.240 | 6.240 | 6.310 | 6.200 | 0.000 | 0.000% | 5.39万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.270 | 6.220 | 6.340 | 6.150 | 0.000 | 0.000% | 5.14万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.370 | 6.330 | 6.390 | 6.250 | 0.000 | 0.000% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.080 | 6.340 | 6.370 | 6.000 | 0.000 | 0.000% | 9.98万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.460 | 6.090 | 6.470 | 6.080 | 0.000 | 0.000% | 13.35万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.540 | 6.480 | 6.650 | 6.390 | 0.000 | 0.000% | 5.94万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.690 | 6.540 | 6.690 | 6.470 | 0.000 | 0.000% | 8.67万 | 0.00亿 | 0.000% |