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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.71 | 13.76 | 13.52 | 13.60 | -0.42% | 1.48 | 0.80% |
| 2025-05-26 | 13.97 | 14.01 | 13.61 | 13.65 | -2.00% | 1.15 | 0.62% |
| 2025-05-23 | 14.11 | 14.24 | 13.91 | 13.93 | -1.23% | 0.85 | 0.45% |
| 2025-05-22 | 14.06 | 14.20 | 14.04 | 14.11 | +0.34% | 0.86 | 0.45% |
| 2025-05-21 | 13.81 | 14.09 | 13.77 | 14.06 | +1.67% | 0.90 | 0.48% |
| 2025-05-20 | 13.74 | 13.85 | 13.72 | 13.83 | +0.63% | 0.71 | 0.38% |
| 2025-05-19 | 13.46 | 13.75 | 13.45 | 13.74 | +2.07% | 1.03 | 0.56% |
| 2025-05-16 | 13.56 | 13.64 | 13.41 | 13.46 | -1.06% | 0.81 | 0.44% |
| 2025-05-15 | 13.62 | 13.81 | 13.58 | 13.61 | -0.28% | 1.07 | 0.58% |
| 2025-05-14 | 13.60 | 13.67 | 13.48 | 13.64 | +0.14% | 1.00 | 0.55% |
| 2025-05-13 | 13.65 | 13.68 | 13.51 | 13.62 | +0.14% | 0.80 | 0.44% |
| 2025-05-12 | 13.82 | 13.89 | 13.57 | 13.61 | -1.74% | 1.58 | 0.85% |
| 2025-05-09 | 13.49 | 14.01 | 13.49 | 13.85 | +2.42% | 1.85 | 0.99% |
| 2025-05-08 | 13.32 | 13.55 | 13.28 | 13.52 | +1.23% | 1.00 | 0.55% |
| 2025-05-07 | 13.26 | 13.42 | 13.19 | 13.35 | +1.17% | 1.50 | 0.83% |
| 2025-05-06 | 13.52 | 13.56 | 13.14 | 13.20 | -2.14% | 2.13 | 1.19% |