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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.12 | 12.12 | 12.03 | 12.11 | +0.25% | 0.84 | 0.53% |
| 2025-08-19 | 12.16 | 12.16 | 12.05 | 12.08 | -0.66% | 0.80 | 0.50% |
| 2025-08-18 | 12.07 | 12.16 | 12.04 | 12.16 | +0.75% | 0.89 | 0.56% |
| 2025-08-15 | 12.21 | 12.22 | 12.00 | 12.07 | -1.31% | 1.64 | 1.05% |
| 2025-08-14 | 12.32 | 12.37 | 12.20 | 12.23 | -0.73% | 1.11 | 0.69% |
| 2025-08-13 | 12.39 | 12.42 | 12.28 | 12.32 | -0.48% | 0.96 | 0.60% |
| 2025-08-12 | 12.39 | 12.46 | 12.37 | 12.38 | -0.08% | 0.64 | 0.40% |
| 2025-08-11 | 12.59 | 12.62 | 12.38 | 12.39 | -1.67% | 0.90 | 0.55% |
| 2025-08-08 | 12.58 | 12.61 | 12.55 | 12.60 | +0.08% | 0.43 | 0.26% |
| 2025-08-07 | 12.55 | 12.60 | 12.50 | 12.59 | +0.32% | 0.52 | 0.32% |
| 2025-08-06 | 12.50 | 12.56 | 12.44 | 12.55 | +0.40% | 0.54 | 0.33% |
| 2025-08-05 | 12.38 | 12.52 | 12.36 | 12.50 | +0.73% | 0.60 | 0.37% |
| 2025-08-04 | 12.33 | 12.45 | 12.27 | 12.41 | +0.73% | 0.63 | 0.39% |
| 2025-08-01 | 12.36 | 12.37 | 12.29 | 12.32 | -0.24% | 0.66 | 0.41% |
| 2025-07-31 | 12.54 | 12.55 | 12.30 | 12.35 | -1.44% | 0.94 | 0.59% |
| 2025-07-30 | 12.41 | 12.55 | 12.40 | 12.53 | +0.89% | 0.89 | 0.55% |
| 2025-07-29 | 12.54 | 12.58 | 12.35 | 12.42 | -1.51% | 1.35 | 0.83% |
| 2025-07-28 | 12.78 | 12.79 | 12.54 | 12.61 | -1.41% | 1.52 | 0.93% |
| 2025-07-25 | 12.84 | 12.92 | 12.77 | 12.79 | -0.62% | 0.94 | 0.56% |
| 2025-07-24 | 12.90 | 12.90 | 12.80 | 12.87 | -0.08% | 0.87 | 0.52% |