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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 12.99 | 13.17 | 12.97 | 13.12 | +1.19% | 1.33 | 0.75% |
| 2025-06-24 | 13.09 | 13.15 | 12.96 | 12.97 | -1.10% | 1.67 | 0.95% |
| 2025-06-23 | 13.31 | 13.42 | 13.07 | 13.11 | -1.59% | 1.59 | 0.89% |
| 2025-06-20 | 13.15 | 13.35 | 13.11 | 13.33 | +1.32% | 1.26 | 0.70% |
| 2025-06-19 | 13.14 | 13.23 | 13.08 | 13.15 | +0.22% | 0.97 | 0.54% |
| 2025-06-18 | 13.12 | 13.19 | 13.08 | 13.12 | -0.15% | 0.77 | 0.44% |
| 2025-06-17 | 13.08 | 13.23 | 13.06 | 13.14 | +0.66% | 1.10 | 0.62% |
| 2025-06-16 | 13.19 | 13.21 | 13.05 | 13.06 | -1.38% | 1.60 | 0.90% |
| 2025-06-13 | 13.19 | 13.39 | 13.10 | 13.24 | -0.07% | 3.29 | 1.84% |
| 2025-06-12 | 13.39 | 13.41 | 13.07 | 13.25 | -1.15% | 2.79 | 1.56% |
| 2025-06-11 | 13.35 | 13.54 | 13.21 | 13.40 | +0.36% | 1.96 | 1.08% |
| 2025-06-10 | 13.50 | 13.58 | 13.35 | 13.35 | -1.14% | 1.54 | 0.84% |
| 2025-06-09 | 13.79 | 13.80 | 13.48 | 13.51 | -1.82% | 2.45 | 1.33% |
| 2025-06-06 | 13.70 | 13.85 | 13.65 | 13.76 | +0.49% | 0.69 | 0.37% |
| 2025-06-05 | 13.70 | 13.78 | 13.62 | 13.69 | 0.00% | 0.78 | 0.42% |
| 2025-06-04 | 13.62 | 13.74 | 13.58 | 13.69 | +0.85% | 0.89 | 0.48% |
| 2025-06-03 | 13.61 | 13.76 | 13.41 | 13.58 | -0.98% | 1.70 | 0.92% |
| 2025-05-30 | 13.64 | 13.76 | 13.61 | 13.71 | +0.49% | 1.63 | 0.88% |
| 2025-05-29 | 13.75 | 13.77 | 13.56 | 13.64 | -0.70% | 1.25 | 0.68% |
| 2025-05-28 | 13.61 | 13.76 | 13.46 | 13.74 | +1.06% | 1.09 | 0.59% |