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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.99 | 12.06 | 11.89 | 11.99 | +0.17% | 0.78 | 0.50% |
| 2025-12-17 | 12.09 | 12.20 | 11.96 | 11.97 | -1.24% | 0.99 | 0.63% |
| 2025-12-16 | 12.18 | 12.30 | 12.10 | 12.12 | -0.82% | 1.10 | 0.69% |
| 2025-12-15 | 12.09 | 12.29 | 11.97 | 12.22 | +1.08% | 1.81 | 1.14% |
| 2025-12-12 | 12.68 | 12.72 | 12.05 | 12.09 | -4.35% | 4.48 | 2.80% |
| 2025-12-11 | 12.55 | 12.78 | 12.53 | 12.64 | +0.56% | 2.16 | 1.31% |
| 2025-12-10 | 12.56 | 12.70 | 12.51 | 12.57 | -0.08% | 1.64 | 1.00% |
| 2025-12-09 | 12.54 | 12.64 | 12.47 | 12.58 | +0.32% | 1.08 | 0.66% |
| 2025-12-08 | 12.58 | 12.58 | 12.44 | 12.54 | -0.79% | 1.12 | 0.69% |
| 2025-12-05 | 12.62 | 12.70 | 12.52 | 12.64 | +0.24% | 1.29 | 0.79% |
| 2025-12-04 | 12.68 | 12.76 | 12.61 | 12.61 | -0.55% | 1.08 | 0.65% |
| 2025-12-03 | 12.50 | 12.72 | 12.48 | 12.68 | +1.04% | 1.37 | 0.83% |
| 2025-12-02 | 12.46 | 12.59 | 12.35 | 12.55 | +0.72% | 2.03 | 1.25% |
| 2025-12-01 | 12.64 | 12.78 | 12.24 | 12.46 | +3.57% | 3.82 | 2.35% |
| 2025-11-28 | 12.15 | 12.18 | 11.95 | 12.03 | -0.99% | 1.08 | 0.69% |
| 2025-11-27 | 12.17 | 12.21 | 12.02 | 12.15 | -0.25% | 0.87 | 0.55% |
| 2025-11-26 | 12.17 | 12.37 | 12.11 | 12.18 | +0.25% | 1.11 | 0.69% |
| 2025-11-25 | 12.13 | 12.22 | 11.94 | 12.15 | +0.08% | 0.98 | 0.62% |
| 2025-11-24 | 12.10 | 12.21 | 12.03 | 12.14 | +0.66% | 1.02 | 0.65% |
| 2025-11-21 | 12.23 | 12.33 | 12.05 | 12.06 | -1.55% | 1.27 | 0.80% |