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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 12.64 | 12.80 | 12.58 | 12.68 | 0.00% | 0.64 | 0.39% |
| 2026-04-21 | 12.68 | 12.85 | 12.61 | 12.68 | +0.32% | 0.60 | 0.36% |
| 2026-04-20 | 12.72 | 12.72 | 12.48 | 12.64 | -0.47% | 0.64 | 0.39% |
| 2026-04-17 | 12.85 | 12.88 | 12.70 | 12.70 | -1.17% | 0.42 | 0.25% |
| 2026-04-16 | 12.80 | 12.93 | 12.78 | 12.85 | +0.23% | 0.47 | 0.28% |
| 2026-04-15 | 12.68 | 12.85 | 12.56 | 12.82 | +1.67% | 0.72 | 0.43% |
| 2026-04-14 | 12.61 | 12.78 | 12.50 | 12.61 | +0.32% | 0.77 | 0.47% |
| 2026-04-13 | 12.53 | 12.66 | 12.48 | 12.57 | +0.32% | 0.51 | 0.31% |
| 2026-04-10 | 12.80 | 12.83 | 12.51 | 12.53 | -1.88% | 0.92 | 0.56% |
| 2026-04-09 | 12.84 | 12.93 | 12.74 | 12.77 | -0.78% | 0.51 | 0.30% |
| 2026-04-08 | 12.92 | 12.93 | 12.73 | 12.87 | +0.31% | 1.04 | 0.62% |
| 2026-04-07 | 13.09 | 13.09 | 12.81 | 12.83 | -1.91% | 0.84 | 0.50% |
| 2026-04-03 | 13.12 | 13.18 | 12.98 | 13.08 | -0.38% | 0.91 | 0.53% |
| 2026-04-02 | 13.00 | 13.13 | 12.90 | 13.13 | +1.00% | 0.80 | 0.47% |
| 2026-04-01 | 13.08 | 13.10 | 12.95 | 13.00 | -0.38% | 0.80 | 0.47% |
| 2026-03-31 | 13.04 | 13.12 | 12.90 | 13.05 | +0.15% | 0.89 | 0.52% |
| 2026-03-30 | 12.83 | 13.06 | 12.80 | 13.03 | +1.16% | 0.97 | 0.57% |
| 2026-03-27 | 12.85 | 13.00 | 12.71 | 12.88 | +0.23% | 1.11 | 0.66% |
| 2026-03-26 | 12.90 | 13.03 | 12.81 | 12.85 | -0.70% | 0.83 | 0.49% |
| 2026-03-25 | 12.68 | 12.96 | 12.53 | 12.94 | +2.37% | 1.22 | 0.73% |