证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

南宁糖业(000911)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 20.98 20.98 19.88 20.08 88417 1801501 -1.12 -5.28%
2009-11-26 22.91 23.10 21.10 21.20 131599 2900416 -1.60 -7.02%
2009-11-25 22.13 22.84 21.50 22.80 98374 2193615 0.65 2.94%
2009-11-24 23.55 24.23 21.90 22.15 175562 4084785 -1.46 -6.18%
2009-11-23 23.34 23.82 22.98 23.61 171608 4038063 0.89 3.92%
2009-11-20 21.83 22.76 21.83 22.72 125798 2826953 0.68 3.08%
2009-11-19 21.68 22.46 21.40 22.04 119828 2633881 0.36 1.66%
2009-11-18 21.72 21.94 21.22 21.68 102398 2202489 -0.07 -0.32%
2009-11-17 21.51 22.40 21.32 21.75 178047 3905241 0.42 1.97%
2009-11-16 20.89 21.34 20.68 21.33 164146 3453493 0.58 2.79%
2009-11-13 20.59 20.85 20.19 20.75 84802 1737499 0.04 0.19%
2009-11-12 21.00 21.09 20.65 20.71 69536 1448571 -0.04 -0.19%
2009-11-11 20.96 21.10 20.38 20.75 69017 1432725 -0.20 -0.95%
2009-11-10 21.20 21.36 20.85 20.95 101606 2140720 -0.44 -2.06%
2009-11-09 20.91 21.50 20.53 21.39 172123 3618314 0.74 3.58%
2009-11-06 20.46 21.30 20.46 20.65 142220 2969579 0.11 0.54%
2009-11-05 20.44 20.90 20.25 20.54 99092 2032771 0.10 0.49%
2009-11-04 20.60 20.93 20.25 20.44 144976 2983892 -0.38 -1.82%
2009-11-03 19.18 20.90 19.14 20.82 274473 5590026 1.82 9.58%
2009-11-02 18.55 19.08 18.20 19.00 64446 1202710 0.21 1.12%
2009-10-30 19.18 19.35 18.67 18.79 75211 1429928 0.19 1.02%
2009-10-29 18.65 18.73 18.41 18.60 68106 1264481 -0.52 -2.72%
2009-10-28 19.51 19.80 18.65 19.12 93021 1781457 -0.42 -2.15%
2009-10-27 19.90 20.14 19.50 19.54 90543 1795658 -0.71 -3.51%
2009-10-26 20.07 20.25 19.65 20.25 118998 2386458 0.45 2.27%
2009-10-23 19.55 20.00 19.50 19.80 85560 1693168 0.08 0.41%
2009-10-22 19.88 20.12 19.59 19.72 72854 1441564 -0.10 -0.51%
2009-10-21 19.99 20.00 19.59 19.82 105432 2086524 -0.44 -2.17%
2009-10-20 20.50 20.54 20.03 20.26 128269 2591463 -0.02 -0.10%
2009-10-19 19.44 20.50 19.17 20.28 169624 3385626 0.81 4.16%
2009-10-16 19.25 19.59 18.97 19.47 139219 2686618 0.59 3.12%
2009-10-15 19.35 19.54 18.80 18.88 100841 1924408 -0.69 -3.53%
2009-10-14 19.70 20.05 19.12 19.57 119178 2334986 0.53 2.78%
2009-10-13 18.99 19.29 18.85 19.04 66690 1270399 0.26 1.38%
2009-10-12 18.77 19.03 18.60 18.79 79395 1491954 -0.26 -1.36%
2009-10-09 18.00 19.10 17.88 19.05 106017 1977123 0.70 3.81%
2009-09-30 18.36 18.50 18.06 18.35 65842 1202996 0.48 2.69%
2009-09-29 17.79 18.19 17.21 17.87 75026 1330805 0.41 2.35%
2009-09-28 18.40 18.78 17.10 17.46 56336 1022918 -0.77 -4.22%
2009-09-25 18.00 18.45 17.82 18.23 48362 877776 0.03 0.17%
2009-09-24 18.40 18.80 17.50 18.20 82122 1489004 -0.37 -1.99%
2009-09-23 19.58 19.88 18.32 18.57 91078 1725427 -1.06 -5.40%
2009-09-22 19.90 20.60 19.60 19.63 75583 1521155 -0.53 -2.63%
2009-09-21 19.60 20.19 19.04 20.16 82853 1616201 0.22 1.10%
2009-09-18 20.65 20.70 18.70 19.94 152924 3083819 -0.81 -3.90%
N 2009-09-17 20.85 21.08 20.53 20.75 125398 2603550 0.06 0.29%
N 2009-09-16 21.11 21.38 20.30 20.69 181060 3740723 -0.80 -3.72%
2009-09-15 21.89 22.00 21.41 21.49 137154 2966411 0.04 0.19%
2009-09-14 21.00 21.89 20.70 21.45 182383 3895990 0.01 0.05%
N 2009-09-11 21.30 21.98 21.20 21.44 180129 3876825 0.46 2.19%
2009-09-10 21.57 21.57 20.83 20.98 148191 3131640 -0.82 -3.76%
2009-09-09 22.05 22.20 21.20 21.80 257221 5567345 -0.30 -1.36%
2009-09-08 19.92 22.10 19.56 22.10 304883 6490684 2.02 10.06%
2009-09-07 19.45 20.90 19.20 20.08 236012 4760264 0.09 0.45%
2009-09-04 18.51 20.56 18.28 19.99 240956 4714462 0.80 4.17%
2009-09-03 18.11 19.47 18.11 19.19 173996 3259420 1.10 6.08%
N 2009-09-02 17.70 18.09 16.80 18.09 140404 2423611 -0.01 -0.06%
2009-09-01 19.76 20.47 17.80 18.10 222042 4114019 -1.50 -7.65%
N 2009-08-31 20.68 21.59 19.35 19.60 266063 5438799 -1.01 -4.90%
2009-08-28 20.60 21.35 20.01 20.61 252385 5243684 0.42 2.08%
N 2009-08-27 18.55 20.19 18.55 20.19 225750 4400664 1.84 10.03%
2009-08-26 17.70 18.86 17.70 18.35 141109 2608094 0.53 2.97%
2009-08-25 18.48 18.50 17.10 17.82 130031 2314443 -0.79 -4.25%
2009-08-24 17.88 18.95 17.40 18.61 187629 3406335 0.46 2.53%
2009-08-21 16.70 18.15 16.68 18.15 191121 3312977 0.62 3.54%
2009-08-20 17.40 17.73 16.75 17.53 153187 2655595 0.78 4.66%
N 2009-08-19 18.02 18.47 16.75 16.75 170142 2982338 -1.85 -9.95%
N 2009-08-18 19.19 19.32 17.55 18.60 201456 3658469 -0.58 -3.02%
N 2009-08-17 19.55 20.79 18.86 19.18 227791 4551756 -0.70 -3.52%
N 2009-08-14 20.45 20.90 19.28 19.88 193340 3870287 -1.22 -5.78%
N 2009-08-13 23.40 23.98 21.00 21.10 198397 4444162 -1.95 -8.46%
N 2009-08-12 21.40 23.98 21.05 23.05 281379 6386599 1.15 5.25%
2009-08-11 20.84 22.78 20.53 21.90 309854 6655333 1.10 5.29%
N 2009-08-10 20.80 20.80 20.40 20.80 376516 7821932 1.89 9.99%
N 2009-08-07 19.30 20.08 18.80 18.91 119123 2327799 0.16 0.85%
2009-08-06 19.67 19.67 18.30 18.75 108185 2056762 -1.05 -5.30%
2009-08-05 20.30 20.50 18.53 19.80 143515 2851511 -0.79 -3.84%
2009-08-04 19.66 21.21 19.66 20.59 180665 3704242 1.27 6.57%
2009-08-03 18.20 19.62 17.88 19.32 104272 1979541 1.13 6.21%
2009-07-31 18.00 18.85 17.60 18.19 110012 2015408 0.94 5.45%
2009-07-30 16.85 17.56 16.52 17.25 84248 1442840 0.43 2.56%
2009-07-29 17.15 17.65 15.71 16.82 124918 2122313 -0.42 -2.44%
2009-07-28 17.15 18.01 16.90 17.24 123478 2156862 -0.09 -0.52%
2009-07-27 16.44 17.70 16.33 17.33 174405 2974195 0.87 5.29%
2009-07-24 16.00 16.60 15.78 16.46 183170 2965428 0.54 3.39%
N 2009-07-23 16.22 16.22 15.66 15.92 141197 2247572 -0.31 -1.91%
N 2009-07-22 14.75 16.23 14.75 16.23 302040 4853793 1.48 10.03%
2009-07-21 15.61 15.69 14.71 14.75 116331 1758724 -0.86 -5.51%
2009-07-20 15.40 15.63 15.15 15.61 112326 1729350 0.34 2.23%
2009-07-17 15.30 15.88 14.90 15.27 123883 1903447 -0.08 -0.52%
2009-07-16 15.25 15.77 15.00 15.35 172024 2649616 0.19 1.25%
N 2009-07-15 15.00 15.17 14.80 15.16 101171 1518062 0.16 1.07%
2009-07-14 14.87 15.25 14.71 15.00 82591 1238883 0.13 0.87%
2009-07-13 14.68 14.99 14.56 14.87 70697 1045872 0.22 1.50%
N 2009-07-10 14.60 14.98 14.45 14.65 115921 1707629 -0.02 -0.14%
2009-07-09 14.38 14.69 14.30 14.67 108731 1583386 0.31 2.16%
2009-07-08 14.10 14.38 14.05 14.36 85546 1220528 0.21 1.48%
2009-07-07 14.33 14.33 13.96 14.15 141823 1996847 -0.21 -1.46%
2009-07-06 14.69 14.76 14.19 14.36 83676 1201868 -0.13 -0.90%
2009-07-03 14.55 14.85 14.33 14.49 49260 717312 -0.12 -0.82%
2009-07-02 15.15 15.20 14.52 14.61 84658 1244312 -0.38 -2.54%
2009-07-01 14.94 15.19 14.81 14.99 40455 606894 -0.02 -0.13%
2009-06-30 14.89 15.37 14.89 15.01 67079 1014209 0.28 1.90%
2009-06-29 15.00 15.27 14.70 14.73 52994 791354 -0.40 -2.64%
2009-06-26 15.31 15.46 14.95 15.13 93605 1421679 0.27 1.82%
2009-06-25 14.56 15.16 14.22 14.86 86512 1279042 0.40 2.77%
2009-06-24 14.46 14.65 14.35 14.46 47650 690193 0.29 2.05%
2009-06-23 14.48 14.54 14.10 14.17 71021 1013021 -0.61 -4.13%
2009-06-22 14.80 15.18 14.70 14.78 70941 1062056 -0.01 -0.07%
2009-06-19 14.54 14.84 14.23 14.79 67194 973815 0.20 1.37%
2009-06-18 14.76 14.85 14.50 14.59 48504 709911 -0.11 -0.75%
2009-06-17 14.44 14.74 14.25 14.70 58307 845809 0.27 1.87%
N 2009-06-16 14.50 14.67 14.20 14.43 46287 666848 -0.43 -2.89%
2009-06-15 14.68 15.07 14.29 14.86 48722 713854 0.19 1.29%
2009-06-12 14.38 14.75 14.35 14.67 46668 680233 0.29 2.02%
2009-06-11 14.94 14.94 14.32 14.38 51789 756308 -0.62 -4.13%
2009-06-10 14.88 15.15 14.74 15.00 50649 754090 0.08 0.54%
N 2009-06-09 15.41 15.49 14.31 14.92 70190 1037571 -0.39 -2.55%
2009-06-08 15.47 15.79 14.81 15.31 62088 946144 -0.16 -1.03%
2009-06-05 15.50 16.20 15.32 15.47 104911 1658393 0.02 0.13%
N 2009-06-04 15.35 15.75 15.11 15.45 141244 2181382 -0.45 -2.83%
2009-06-03 15.15 15.91 14.81 15.90 236639 3621026 0.83 5.51%
2009-06-02 13.75 15.07 13.75 15.07 151757 2243813 1.42 10.40%
2009-06-01 13.43 13.68 13.08 13.65 104741 1405540 0.32 2.40%