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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.08 | 12.15 | 11.95 | 12.01 | +0.17% | 0.52 | 0.33% |
| 2026-02-13 | 12.16 | 12.21 | 11.95 | 11.99 | -1.40% | 0.65 | 0.41% |
| 2026-02-12 | 12.33 | 12.33 | 12.11 | 12.16 | -1.14% | 0.85 | 0.53% |
| 2026-02-11 | 12.40 | 12.44 | 12.30 | 12.30 | -0.57% | 0.40 | 0.25% |
| 2026-02-10 | 12.35 | 12.41 | 12.31 | 12.37 | -0.32% | 0.38 | 0.24% |
| 2026-02-09 | 12.25 | 12.43 | 12.22 | 12.41 | +1.64% | 0.77 | 0.48% |
| 2026-02-06 | 12.26 | 12.36 | 12.16 | 12.21 | -0.33% | 0.82 | 0.51% |
| 2026-02-05 | 12.23 | 12.36 | 12.20 | 12.25 | +0.16% | 0.78 | 0.49% |
| 2026-02-04 | 12.14 | 12.36 | 12.12 | 12.23 | +0.74% | 1.22 | 0.77% |
| 2026-02-03 | 12.10 | 12.23 | 12.00 | 12.14 | +1.08% | 0.98 | 0.62% |
| 2026-02-02 | 12.25 | 12.25 | 12.00 | 12.01 | -1.48% | 1.16 | 0.73% |
| 2026-01-30 | 12.18 | 12.38 | 12.16 | 12.19 | 0.00% | 1.33 | 0.83% |
| 2026-01-29 | 12.11 | 12.25 | 11.91 | 12.19 | +0.66% | 1.15 | 0.72% |
| 2026-01-28 | 11.99 | 12.15 | 11.92 | 12.11 | +1.09% | 1.06 | 0.68% |
| 2026-01-27 | 11.79 | 11.99 | 11.72 | 11.98 | +1.61% | 0.96 | 0.62% |
| 2026-01-26 | 11.71 | 11.82 | 11.62 | 11.79 | +0.34% | 0.87 | 0.57% |
| 2026-01-23 | 11.79 | 11.82 | 11.70 | 11.75 | -0.34% | 0.57 | 0.37% |
| 2026-01-22 | 11.69 | 11.81 | 11.57 | 11.79 | +0.94% | 0.60 | 0.39% |
| 2026-01-21 | 11.76 | 11.76 | 11.61 | 11.68 | -0.43% | 0.85 | 0.56% |
| 2026-01-20 | 11.44 | 11.80 | 11.40 | 11.73 | +2.54% | 1.33 | 0.88% |