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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.84 | 12.96 | 12.84 | 12.88 | +0.39% | 1.20 | 0.71% |
| 2025-07-22 | 12.82 | 12.83 | 12.76 | 12.83 | +0.39% | 0.88 | 0.53% |
| 2025-07-21 | 12.75 | 12.79 | 12.73 | 12.78 | +0.08% | 0.68 | 0.41% |
| 2025-07-18 | 12.77 | 12.78 | 12.72 | 12.77 | +0.16% | 0.86 | 0.52% |
| 2025-07-17 | 12.83 | 12.88 | 12.70 | 12.75 | -0.62% | 1.15 | 0.69% |
| 2025-07-16 | 12.80 | 12.89 | 12.78 | 12.83 | +0.16% | 1.07 | 0.64% |
| 2025-07-15 | 13.00 | 13.04 | 12.77 | 12.81 | -1.46% | 1.71 | 1.02% |
| 2025-07-14 | 13.35 | 13.35 | 12.95 | 13.00 | -3.56% | 2.81 | 1.64% |
| 2025-07-11 | 13.43 | 13.55 | 13.35 | 13.48 | +0.29% | 1.88 | 1.03% |
| 2025-07-10 | 13.36 | 13.47 | 13.30 | 13.44 | +0.79% | 1.31 | 0.72% |
| 2025-07-09 | 13.04 | 13.41 | 13.03 | 13.34 | +2.44% | 1.99 | 1.11% |
| 2025-07-08 | 13.04 | 13.13 | 13.02 | 13.02 | -0.52% | 1.46 | 0.82% |
| 2025-07-07 | 12.85 | 13.09 | 12.76 | 13.09 | +1.65% | 1.46 | 0.83% |
| 2025-07-04 | 12.76 | 12.98 | 12.73 | 12.87 | +1.29% | 1.65 | 0.94% |
| 2025-07-03 | 12.77 | 12.78 | 12.69 | 12.71 | -0.45% | 1.15 | 0.67% |
| 2025-07-02 | 12.97 | 13.09 | 12.74 | 12.77 | -1.56% | 1.70 | 0.97% |
| 2025-07-01 | 12.85 | 13.00 | 12.83 | 12.97 | +1.05% | 1.29 | 0.73% |
| 2025-06-30 | 12.83 | 12.92 | 12.80 | 12.83 | +0.15% | 0.76 | 0.44% |
| 2025-06-27 | 13.00 | 13.00 | 12.81 | 12.82 | -1.33% | 1.76 | 1.01% |
| 2025-06-26 | 13.09 | 13.12 | 12.98 | 12.99 | -1.03% | 1.17 | 0.66% |