粤高速A (000429) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	11.13	11.05	-0.09	-0.81%	11.02	11.19	95706	10623	0.73%
2025-09-15	11.23	11.14	-0.10	-0.89%	11.11	11.25	97454	10865	0.75%
2025-09-12	11.36	11.24	-0.11	-0.97%	11.22	11.42	98427	11129	0.76%
2025-09-11	11.42	11.35	-0.07	-0.61%	11.20	11.43	131955	14900	1.01%
2025-09-10	11.40	11.42	-0.01	-0.09%	11.37	11.45	52239	5960	0.40%
2025-09-09	11.52	11.43	-0.08	-0.70%	11.35	11.52	93908	10731	0.72%
2025-09-08	11.49	11.51	0.01	0.09%	11.46	11.59	88383	10183	0.68%
2025-09-05	11.69	11.50	-0.19	-1.63%	11.42	11.69	87365	10045	0.67%
2025-09-04	11.60	11.69	0.09	0.78%	11.40	11.70	96631	11185	0.74%
2025-09-03	11.82	11.60	-0.20	-1.69%	11.60	11.85	71349	8320	0.55%
2025-09-02	11.67	11.80	0.10	0.85%	11.65	11.81	96745	11361	0.74%
2025-09-01	11.81	11.70	-0.12	-1.02%	11.66	11.81	114118	13372	0.88%
2025-08-29	11.94	11.82	-0.11	-0.92%	11.80	11.96	97350	11555	0.75%
2025-08-28	12.06	11.93	-0.09	-0.75%	11.75	12.06	122840	14613	0.94%
2025-08-27	12.13	12.02	-0.11	-0.91%	12.02	12.13	96182	11598	0.74%
2025-08-26	12.15	12.13	-0.01	-0.08%	12.10	12.16	60618	7354	0.47%
2025-08-25	12.07	12.14	0.07	0.58%	12.05	12.15	82228	9951	0.63%
2025-08-22	12.13	12.07	-0.04	-0.33%	12.05	12.14	84413	10186	0.65%
2025-08-21	12.11	12.11	0.00	0.00%	12.06	12.18	94089	11407	0.72%
2025-08-20	12.12	12.11	0.03	0.25%	12.03	12.12	69442	8382	0.53%
2025-08-19	12.16	12.08	-0.08	-0.66%	12.05	12.16	65734	7952	0.50%
2025-08-18	12.07	12.16	0.09	0.75%	12.04	12.16	73147	8865	0.56%
2025-08-15	12.21	12.07	-0.16	-1.31%	12.00	12.22	136223	16415	1.05%
2025-08-14	12.32	12.23	-0.09	-0.73%	12.20	12.37	90112	11078	0.69%
2025-08-13	12.39	12.32	-0.06	-0.48%	12.28	12.42	78016	9614	0.60%
2025-08-12	12.39	12.38	-0.01	-0.08%	12.37	12.46	51753	6420	0.40%
2025-08-11	12.59	12.39	-0.21	-1.67%	12.38	12.62	72091	8959	0.55%
2025-08-08	12.58	12.60	0.01	0.08%	12.55	12.61	34314	4316	0.26%
2025-08-07	12.55	12.59	0.04	0.32%	12.50	12.60	41409	5200	0.32%
2025-08-06	12.50	12.55	0.05	0.40%	12.44	12.56	43132	5397	0.33%
2025-08-05	12.38	12.50	0.09	0.73%	12.36	12.52	48344	6022	0.37%
2025-08-04	12.33	12.41	0.09	0.73%	12.27	12.45	50640	6276	0.39%
2025-08-01	12.36	12.32	-0.03	-0.24%	12.29	12.37	53383	6577	0.41%
2025-07-31	12.54	12.35	-0.18	-1.44%	12.30	12.55	76267	9429	0.59%
2025-07-30	12.41	12.53	0.11	0.89%	12.40	12.55	71067	8887	0.55%
2025-07-29	12.54	12.42	-0.19	-1.51%	12.35	12.58	108833	13497	0.84%
2025-07-28	12.78	12.61	-0.18	-1.41%	12.54	12.79	120655	15245	0.93%
2025-07-25	12.84	12.79	-0.08	-0.62%	12.77	12.92	73110	9385	0.56%
2025-07-24	12.90	12.87	-0.01	-0.08%	12.80	12.90	68006	8726	0.52%
2025-07-23	12.84	12.88	0.05	0.39%	12.84	12.96	92988	11991	0.71%
2025-07-22	12.82	12.83	0.05	0.39%	12.76	12.83	68676	8788	0.53%
2025-07-21	12.75	12.78	0.01	0.08%	12.73	12.79	53214	6793	0.41%
2025-07-18	12.77	12.77	0.02	0.16%	12.72	12.78	67434	8596	0.52%
2025-07-17	12.83	12.75	-0.08	-0.62%	12.70	12.88	90325	11519	0.69%
2025-07-16	12.80	12.83	0.02	0.16%	12.78	12.89	83022	10663	0.64%
2025-07-15	13.00	12.81	-0.19	-1.46%	12.77	13.04	133137	17140	1.02%
2025-07-14	13.35	13.00	-0.48	-3.56%	12.95	13.35	214217	28092	1.64%
2025-07-11	13.95	14.00	0.04	0.29%	13.86	14.07	134571	18790	1.03%
2025-07-10	13.88	13.96	0.11	0.79%	13.81	13.99	94012	13088	0.72%
2025-07-09	13.54	13.85	0.33	2.44%	13.53	13.93	144609	19919	1.11%
2025-07-08	13.54	13.52	-0.07	-0.52%	13.52	13.64	107445	14575	0.82%
2025-07-07	13.35	13.59	0.22	1.65%	13.25	13.60	108116	14583	0.83%
2025-07-04	13.25	13.37	0.17	1.29%	13.22	13.48	123134	16474	0.94%
2025-07-03	13.26	13.20	-0.06	-0.45%	13.18	13.27	87283	11531	0.67%
2025-07-02	13.47	13.26	-0.21	-1.56%	13.23	13.60	126808	17004	0.97%
2025-07-01	13.35	13.47	0.14	1.05%	13.33	13.50	95589	12850	0.73%
2025-06-30	13.32	13.33	0.02	0.15%	13.29	13.42	56752	7573	0.44%
2025-06-27	13.50	13.31	-0.18	-1.33%	13.30	13.50	132178	17644	1.01%
2025-06-26	13.60	13.49	-0.14	-1.03%	13.48	13.63	86160	11666	0.66%
2025-06-25	13.49	13.63	0.16	1.19%	13.47	13.68	97661	13284	0.75%
2025-06-24	13.60	13.47	-0.15	-1.10%	13.46	13.66	123472	16693	0.95%
2025-06-23	13.82	13.62	-0.22	-1.59%	13.57	13.94	116236	15871	0.89%
2025-06-20	13.66	13.84	0.18	1.32%	13.62	13.86	91402	12606	0.70%
2025-06-19	13.65	13.66	0.03	0.22%	13.58	13.74	70629	9663	0.54%
2025-06-18	13.63	13.63	-0.02	-0.15%	13.58	13.70	56815	7749	0.44%
2025-06-17	13.58	13.65	0.09	0.66%	13.56	13.74	80693	11034	0.62%
2025-06-16	13.70	13.56	-0.19	-1.38%	13.55	13.72	117474	16002	0.90%
2025-06-13	13.70	13.75	-0.01	-0.07%	13.61	13.91	239903	32862	1.84%
2025-06-12	13.91	13.76	-0.16	-1.15%	13.57	13.93	202889	27859	1.56%
2025-06-11	13.87	13.92	0.05	0.36%	13.72	14.06	141275	19624	1.08%
2025-06-10	14.02	13.87	-0.16	-1.14%	13.86	14.10	109894	15355	0.84%
2025-06-09	14.32	14.03	-0.26	-1.82%	14.00	14.33	173984	24520	1.33%