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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.05 | 11.06 | 10.90 | 10.92 | -1.18% | 1.34 | 0.94% |
| 2025-09-16 | 11.13 | 11.19 | 11.02 | 11.05 | -0.81% | 1.06 | 0.73% |
| 2025-09-15 | 11.23 | 11.25 | 11.11 | 11.14 | -0.89% | 1.09 | 0.75% |
| 2025-09-12 | 11.36 | 11.42 | 11.22 | 11.24 | -0.97% | 1.11 | 0.76% |
| 2025-09-11 | 11.42 | 11.43 | 11.20 | 11.35 | -0.61% | 1.49 | 1.01% |
| 2025-09-10 | 11.40 | 11.45 | 11.37 | 11.42 | -0.09% | 0.60 | 0.40% |
| 2025-09-09 | 11.52 | 11.52 | 11.35 | 11.43 | -0.69% | 1.07 | 0.72% |
| 2025-09-08 | 11.49 | 11.59 | 11.46 | 11.51 | +0.09% | 1.02 | 0.68% |
| 2025-09-05 | 11.69 | 11.69 | 11.42 | 11.50 | -1.63% | 1.00 | 0.67% |
| 2025-09-04 | 11.60 | 11.70 | 11.40 | 11.69 | +0.78% | 1.12 | 0.74% |
| 2025-09-03 | 11.82 | 11.85 | 11.60 | 11.60 | -1.69% | 0.83 | 0.55% |
| 2025-09-02 | 11.67 | 11.81 | 11.65 | 11.80 | +0.85% | 1.14 | 0.74% |
| 2025-09-01 | 11.81 | 11.81 | 11.66 | 11.70 | -1.02% | 1.34 | 0.88% |
| 2025-08-29 | 11.94 | 11.96 | 11.80 | 11.82 | -0.92% | 1.16 | 0.75% |
| 2025-08-28 | 12.06 | 12.06 | 11.75 | 11.93 | -0.75% | 1.46 | 0.94% |
| 2025-08-27 | 12.13 | 12.13 | 12.02 | 12.02 | -0.91% | 1.16 | 0.74% |
| 2025-08-26 | 12.15 | 12.16 | 12.10 | 12.13 | -0.08% | 0.74 | 0.47% |
| 2025-08-25 | 12.07 | 12.15 | 12.05 | 12.14 | +0.58% | 1.00 | 0.63% |
| 2025-08-22 | 12.13 | 12.14 | 12.05 | 12.07 | -0.33% | 1.02 | 0.65% |
| 2025-08-21 | 12.11 | 12.18 | 12.06 | 12.11 | 0.00% | 1.14 | 0.72% |