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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.37 | 11.44 | 11.26 | 11.44 | +1.06% | 0.59 | 0.40% |
| 2026-01-16 | 11.30 | 11.35 | 11.21 | 11.32 | +0.44% | 0.64 | 0.44% |
| 2026-01-15 | 11.43 | 11.45 | 11.26 | 11.27 | -1.31% | 0.78 | 0.52% |
| 2026-01-14 | 11.50 | 11.55 | 11.41 | 11.42 | -0.61% | 0.72 | 0.48% |
| 2026-01-13 | 11.58 | 11.59 | 11.44 | 11.49 | -0.86% | 0.76 | 0.50% |
| 2026-01-12 | 11.48 | 11.60 | 11.43 | 11.59 | +0.96% | 0.76 | 0.50% |
| 2026-01-09 | 11.46 | 11.52 | 11.41 | 11.48 | +0.17% | 0.65 | 0.43% |
| 2026-01-08 | 11.54 | 11.56 | 11.44 | 11.46 | -0.52% | 0.77 | 0.52% |
| 2026-01-07 | 11.58 | 11.59 | 11.51 | 11.52 | -0.52% | 0.65 | 0.43% |
| 2026-01-06 | 11.59 | 11.67 | 11.54 | 11.58 | -0.17% | 0.82 | 0.54% |
| 2026-01-05 | 11.78 | 11.79 | 11.52 | 11.60 | -1.53% | 1.19 | 0.79% |
| 2025-12-31 | 11.99 | 12.11 | 11.75 | 11.78 | -1.59% | 1.08 | 0.70% |
| 2025-12-30 | 11.96 | 12.05 | 11.87 | 11.97 | 0.00% | 0.65 | 0.42% |
| 2025-12-29 | 12.19 | 12.21 | 11.92 | 11.97 | -1.80% | 0.90 | 0.58% |
| 2025-12-26 | 11.86 | 12.24 | 11.86 | 12.19 | +2.52% | 1.37 | 0.87% |
| 2025-12-25 | 11.80 | 11.92 | 11.77 | 11.89 | +0.76% | 0.45 | 0.29% |
| 2025-12-24 | 11.77 | 11.82 | 11.65 | 11.80 | +0.77% | 0.56 | 0.37% |
| 2025-12-23 | 11.73 | 11.82 | 11.65 | 11.71 | -0.09% | 0.62 | 0.41% |
| 2025-12-22 | 11.86 | 11.87 | 11.68 | 11.72 | -1.18% | 0.77 | 0.50% |
| 2025-12-19 | 11.99 | 11.99 | 11.86 | 11.86 | -1.08% | 1.00 | 0.64% |