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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 12.22 | 12.35 | 12.12 | 12.25 | +0.25% | 0.92 | 0.58% |
| 2025-11-19 | 12.38 | 12.38 | 12.21 | 12.22 | -1.13% | 0.79 | 0.49% |
| 2025-11-18 | 12.18 | 12.39 | 12.18 | 12.36 | +1.48% | 1.13 | 0.70% |
| 2025-11-17 | 12.20 | 12.25 | 12.06 | 12.18 | -0.33% | 1.10 | 0.69% |
| 2025-11-14 | 12.49 | 12.51 | 12.21 | 12.22 | -1.21% | 1.18 | 0.73% |
| 2025-11-13 | 12.45 | 12.46 | 12.26 | 12.37 | -0.88% | 1.28 | 0.80% |
| 2025-11-12 | 12.47 | 12.63 | 12.43 | 12.48 | 0.00% | 1.11 | 0.68% |
| 2025-11-11 | 12.30 | 12.51 | 12.26 | 12.48 | +1.05% | 1.18 | 0.73% |
| 2025-11-10 | 12.18 | 12.36 | 12.06 | 12.35 | +1.48% | 1.38 | 0.86% |
| 2025-11-07 | 12.21 | 12.31 | 12.13 | 12.17 | -0.49% | 0.85 | 0.53% |
| 2025-11-06 | 12.27 | 12.30 | 12.12 | 12.23 | -0.24% | 1.23 | 0.77% |
| 2025-11-05 | 12.24 | 12.37 | 12.08 | 12.26 | +0.57% | 2.14 | 1.34% |
| 2025-11-04 | 11.76 | 12.23 | 11.73 | 12.19 | +3.31% | 2.85 | 1.81% |
| 2025-11-03 | 11.62 | 11.80 | 11.53 | 11.80 | +1.64% | 1.37 | 0.90% |
| 2025-10-31 | 11.71 | 11.76 | 11.51 | 11.61 | -1.28% | 1.77 | 1.17% |
| 2025-10-30 | 11.86 | 11.88 | 11.71 | 11.76 | -0.42% | 1.07 | 0.70% |
| 2025-10-29 | 11.95 | 11.96 | 11.75 | 11.81 | -1.17% | 1.86 | 1.21% |
| 2025-10-28 | 11.79 | 11.95 | 11.73 | 11.95 | +1.36% | 1.87 | 1.21% |
| 2025-10-27 | 11.77 | 11.82 | 11.57 | 11.79 | +0.34% | 1.85 | 1.21% |
| 2025-10-24 | 11.67 | 11.83 | 11.48 | 11.75 | +1.03% | 2.51 | 1.65% |