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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.66 | 12.70 | 12.25 | 12.64 | +3.78% | 1.05 | 0.64% |
| 2026-03-23 | 12.55 | 12.64 | 12.13 | 12.18 | -4.55% | 1.19 | 0.74% |
| 2026-03-20 | 12.65 | 12.84 | 12.61 | 12.76 | +0.95% | 0.81 | 0.49% |
| 2026-03-19 | 12.56 | 12.77 | 12.56 | 12.64 | -0.16% | 0.82 | 0.49% |
| 2026-03-18 | 12.73 | 12.79 | 12.50 | 12.66 | -0.55% | 0.95 | 0.57% |
| 2026-03-17 | 12.80 | 12.88 | 12.64 | 12.73 | -0.78% | 0.92 | 0.55% |
| 2026-03-16 | 12.58 | 12.85 | 12.55 | 12.83 | +2.31% | 1.54 | 0.93% |
| 2026-03-13 | 12.55 | 12.61 | 12.41 | 12.54 | +0.40% | 1.02 | 0.63% |
| 2026-03-12 | 12.64 | 12.64 | 12.48 | 12.49 | -0.72% | 0.82 | 0.50% |
| 2026-03-11 | 12.47 | 12.62 | 12.40 | 12.58 | +0.88% | 0.81 | 0.50% |
| 2026-03-10 | 12.39 | 12.55 | 12.25 | 12.47 | +1.22% | 0.99 | 0.61% |
| 2026-03-09 | 12.34 | 12.40 | 12.23 | 12.32 | -0.08% | 0.95 | 0.59% |
| 2026-03-06 | 12.13 | 12.36 | 12.08 | 12.33 | +1.73% | 0.68 | 0.42% |
| 2026-03-05 | 12.12 | 12.17 | 12.00 | 12.12 | +0.83% | 0.62 | 0.40% |
| 2026-03-04 | 12.15 | 12.24 | 12.01 | 12.02 | -1.72% | 1.05 | 0.67% |
| 2026-03-03 | 12.29 | 12.37 | 12.19 | 12.23 | -0.41% | 0.99 | 0.62% |
| 2026-03-02 | 12.22 | 12.38 | 12.13 | 12.28 | +0.41% | 0.82 | 0.51% |
| 2026-02-27 | 12.03 | 12.30 | 12.01 | 12.23 | +1.66% | 0.59 | 0.37% |
| 2026-02-26 | 12.07 | 12.10 | 12.00 | 12.03 | +0.17% | 0.47 | 0.30% |
| 2026-02-25 | 12.06 | 12.14 | 12.01 | 12.01 | 0.00% | 0.53 | 0.34% |