粤高速A sz.000429
13.53
+1.81%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.29 | 13.55 | 13.15 | 13.53 | +1.81% | 0.96 | 0.55% |
| 2026-05-22 | 13.28 | 13.39 | 13.15 | 13.29 | +0.38% | 0.93 | 0.54% |
| 2026-05-21 | 13.28 | 13.36 | 13.18 | 13.24 | +0.08% | 0.76 | 0.44% |
| 2026-05-20 | 13.05 | 13.26 | 12.98 | 13.23 | +2.00% | 1.13 | 0.66% |
| 2026-05-19 | 12.98 | 13.22 | 12.90 | 12.97 | +0.08% | 0.93 | 0.54% |
| 2026-05-18 | 13.08 | 13.13 | 12.86 | 12.96 | -1.29% | 0.65 | 0.39% |
| 2026-05-15 | 13.07 | 13.13 | 12.94 | 13.13 | +0.61% | 0.87 | 0.51% |
| 2026-05-14 | 13.26 | 13.30 | 13.05 | 13.05 | -1.58% | 0.93 | 0.54% |
| 2026-05-13 | 13.12 | 13.30 | 13.01 | 13.26 | +1.45% | 1.22 | 0.70% |
| 2026-05-12 | 12.84 | 13.16 | 12.81 | 13.07 | +1.32% | 1.07 | 0.63% |
| 2026-05-11 | 12.75 | 12.91 | 12.52 | 12.90 | +1.65% | 0.98 | 0.59% |
| 2026-05-08 | 12.49 | 12.78 | 12.49 | 12.69 | +1.76% | 0.86 | 0.52% |
| 2026-05-07 | 12.53 | 12.60 | 12.45 | 12.47 | -0.48% | 0.75 | 0.46% |
| 2026-05-06 | 12.51 | 12.64 | 12.42 | 12.53 | -0.40% | 0.98 | 0.60% |
| 2026-04-30 | 12.60 | 12.63 | 12.34 | 12.58 | -0.55% | 0.94 | 0.58% |
| 2026-04-29 | 12.75 | 12.89 | 12.63 | 12.65 | -1.17% | 0.94 | 0.57% |
| 2026-04-28 | 12.61 | 12.92 | 12.61 | 12.80 | +1.03% | 0.64 | 0.38% |
| 2026-04-27 | 12.85 | 12.88 | 12.61 | 12.67 | -1.25% | 0.66 | 0.40% |
| 2026-04-24 | 12.79 | 12.91 | 12.68 | 12.83 | +0.47% | 0.59 | 0.35% |
| 2026-04-23 | 12.69 | 12.84 | 12.60 | 12.77 | +0.71% | 0.64 | 0.39% |