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
2026-05-07	12.53	12.47	-0.06	-0.48%	12.45	12.60	59878	7497	0.46%
2026-05-06	12.51	12.53	-0.05	-0.40%	12.42	12.64	78362	9800	0.60%
2026-04-30	12.60	12.58	-0.07	-0.55%	12.34	12.63	75772	9447	0.58%
2026-04-29	12.75	12.65	-0.15	-1.17%	12.63	12.89	73930	9399	0.57%
2026-04-28	12.61	12.80	0.13	1.03%	12.61	12.92	49899	6383	0.38%
2026-04-27	12.85	12.67	-0.16	-1.25%	12.61	12.88	52104	6615	0.40%
2026-04-24	12.79	12.83	0.06	0.47%	12.68	12.91	46133	5907	0.35%
2026-04-23	12.69	12.77	0.09	0.71%	12.60	12.84	50206	6396	0.39%
2026-04-22	12.64	12.68	0.00	0.00%	12.58	12.80	50737	6422	0.39%
2026-04-21	12.68	12.68	0.04	0.32%	12.61	12.85	46955	5979	0.36%
2026-04-20	12.72	12.64	-0.06	-0.47%	12.48	12.72	50538	6371	0.39%
2026-04-17	12.85	12.70	-0.15	-1.17%	12.70	12.88	32538	4152	0.25%
2026-04-16	12.80	12.85	0.03	0.23%	12.78	12.93	36880	4744	0.28%
2026-04-15	12.68	12.82	0.21	1.67%	12.56	12.85	56168	7156	0.43%
2026-04-14	12.61	12.61	0.04	0.32%	12.50	12.78	60892	7674	0.47%
2026-04-13	12.53	12.57	0.04	0.32%	12.48	12.66	40302	5064	0.31%
2026-04-10	12.80	12.53	-0.24	-1.88%	12.51	12.83	73181	9245	0.56%
2026-04-09	12.84	12.77	-0.10	-0.78%	12.74	12.93	39757	5087	0.31%
2026-04-08	12.92	12.87	0.04	0.31%	12.73	12.93	81428	10428	0.62%
2026-04-07	13.09	12.83	-0.25	-1.91%	12.81	13.09	64741	8361	0.50%
2026-04-03	13.12	13.08	-0.05	-0.38%	12.98	13.18	69474	9055	0.53%
2026-04-02	13.00	13.13	0.13	1.00%	12.90	13.13	61331	7994	0.47%
2026-04-01	13.08	13.00	-0.05	-0.38%	12.95	13.10	61311	7974	0.47%
2026-03-31	13.04	13.05	0.02	0.15%	12.90	13.12	68227	8890	0.52%
2026-03-30	12.83	13.03	0.15	1.16%	12.80	13.06	74618	9680	0.57%
2026-03-27	12.85	12.88	0.03	0.23%	12.71	13.00	85983	11089	0.66%
2026-03-26	12.90	12.85	-0.09	-0.70%	12.81	13.03	64091	8269	0.49%
2026-03-25	12.68	12.94	0.30	2.37%	12.53	12.96	95751	12230	0.73%
2026-03-24	12.66	12.64	0.46	3.78%	12.25	12.70	83380	10478	0.64%
2026-03-23	12.55	12.18	-0.58	-4.55%	12.13	12.64	96645	11919	0.74%
2026-03-20	12.65	12.76	0.12	0.95%	12.61	12.84	63741	8127	0.49%
2026-03-19	12.56	12.64	-0.02	-0.16%	12.56	12.77	64504	8183	0.49%
2026-03-18	12.73	12.66	-0.07	-0.55%	12.50	12.79	74580	9460	0.57%
2026-03-17	12.80	12.73	-0.10	-0.78%	12.64	12.88	72283	9213	0.55%
2026-03-16	12.58	12.83	0.29	2.31%	12.55	12.85	121149	15444	0.93%
2026-03-13	12.55	12.54	0.05	0.40%	12.41	12.61	81480	10214	0.63%
2026-03-12	12.64	12.49	-0.09	-0.72%	12.48	12.64	65712	8234	0.50%
2026-03-11	12.47	12.58	0.11	0.88%	12.40	12.62	64601	8107	0.50%
2026-03-10	12.39	12.47	0.15	1.22%	12.25	12.55	79860	9898	0.61%
2026-03-09	12.34	12.32	-0.01	-0.08%	12.23	12.40	77025	9485	0.59%
2026-03-06	12.13	12.33	0.21	1.73%	12.08	12.36	55257	6771	0.42%
2026-03-05	12.12	12.12	0.10	0.83%	12.00	12.17	51631	6237	0.40%
2026-03-04	12.15	12.02	-0.21	-1.72%	12.01	12.24	87177	10545	0.67%
2026-03-03	12.29	12.23	-0.05	-0.41%	12.19	12.37	80384	9877	0.62%
2026-03-02	12.22	12.28	0.05	0.41%	12.13	12.38	66578	8166	0.51%
2026-02-27	12.03	12.23	0.20	1.66%	12.01	12.30	48492	5914	0.37%
2026-02-26	12.07	12.03	0.02	0.17%	12.00	12.10	38881	4683	0.30%
2026-02-25	12.06	12.01	0.00	0.00%	12.01	12.14	44233	5338	0.34%
2026-02-24	12.08	12.01	0.02	0.17%	11.95	12.15	43060	5177	0.33%
2026-02-13	12.16	11.99	-0.17	-1.40%	11.95	12.21	53504	6461	0.41%
2026-02-12	12.33	12.16	-0.14	-1.14%	12.11	12.33	69604	8487	0.53%
2026-02-11	12.40	12.30	-0.07	-0.57%	12.30	12.44	32345	3987	0.25%
2026-02-10	12.35	12.37	-0.04	-0.32%	12.31	12.41	30837	3813	0.24%
2026-02-09	12.25	12.41	0.20	1.64%	12.22	12.43	62729	7748	0.48%
2026-02-06	12.26	12.21	-0.04	-0.33%	12.16	12.36	66822	8197	0.51%
2026-02-05	12.23	12.25	0.02	0.16%	12.20	12.36	63860	7840	0.49%
2026-02-04	12.14	12.23	0.09	0.74%	12.12	12.36	99700	12211	0.76%
2026-02-03	12.10	12.14	0.13	1.08%	12.00	12.23	80626	9765	0.62%
2026-02-02	12.25	12.01	-0.18	-1.48%	12.00	12.25	95258	11564	0.73%
2026-01-30	12.18	12.19	0.00	0.00%	12.16	12.38	108295	13305	0.83%
2026-01-29	12.11	12.19	0.08	0.66%	11.91	12.25	94390	11452	0.72%
2026-01-28	11.99	12.11	0.13	1.09%	11.92	12.15	88201	10637	0.68%