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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.55 | 11.70 | 11.54 | 11.63 | +0.61% | 1.44 | 0.95% |
| 2025-10-22 | 11.40 | 11.65 | 11.38 | 11.56 | +1.40% | 1.79 | 1.19% |
| 2025-10-21 | 11.63 | 11.64 | 11.39 | 11.40 | -2.15% | 1.81 | 1.21% |
| 2025-10-20 | 11.59 | 11.70 | 11.40 | 11.65 | +0.09% | 1.83 | 1.21% |
| 2025-10-17 | 11.52 | 11.68 | 11.44 | 11.64 | +1.13% | 1.87 | 1.24% |
| 2025-10-16 | 11.45 | 11.60 | 11.44 | 11.51 | +0.44% | 1.40 | 0.93% |
| 2025-10-15 | 11.36 | 11.49 | 11.30 | 11.46 | +0.88% | 1.36 | 0.92% |
| 2025-10-14 | 11.34 | 11.37 | 11.21 | 11.36 | +0.18% | 1.46 | 0.99% |
| 2025-10-13 | 11.11 | 11.35 | 11.02 | 11.34 | +1.07% | 1.66 | 1.14% |
| 2025-10-10 | 11.08 | 11.30 | 11.02 | 11.22 | +1.35% | 1.30 | 0.89% |
| 2025-10-09 | 10.91 | 11.08 | 10.79 | 11.07 | +1.65% | 1.43 | 1.00% |
| 2025-09-30 | 10.97 | 10.99 | 10.83 | 10.89 | -0.73% | 0.88 | 0.62% |
| 2025-09-29 | 10.91 | 10.99 | 10.79 | 10.97 | +0.73% | 1.12 | 0.79% |
| 2025-09-26 | 10.74 | 10.92 | 10.71 | 10.89 | +1.11% | 1.54 | 1.10% |
| 2025-09-25 | 10.99 | 10.99 | 10.71 | 10.77 | -2.09% | 1.95 | 1.38% |
| 2025-09-24 | 10.88 | 11.21 | 10.85 | 11.00 | +1.10% | 2.67 | 1.85% |
| 2025-09-23 | 10.76 | 10.92 | 10.70 | 10.88 | +0.93% | 1.89 | 1.34% |
| 2025-09-22 | 10.69 | 10.91 | 10.64 | 10.78 | +0.75% | 1.72 | 1.22% |
| 2025-09-19 | 10.74 | 10.75 | 10.54 | 10.70 | -0.56% | 1.88 | 1.36% |
| 2025-09-18 | 10.92 | 10.93 | 10.71 | 10.76 | -1.47% | 1.86 | 1.33% |