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
2025-08-01	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%
2025-06-06	14.23	14.29	0.07	0.49%	14.18	14.38	48647	6949	0.37%
2025-06-05	14.23	14.22	0.00	0.00%	14.15	14.31	55025	7830	0.42%
2025-06-04	14.15	14.22	0.12	0.85%	14.10	14.27	62935	8944	0.48%
2025-06-03	14.14	14.10	-0.14	-0.98%	13.93	14.29	120085	16967	0.92%
2025-05-30	14.17	14.24	0.07	0.49%	14.13	14.29	115030	16340	0.88%
2025-05-29	14.28	14.17	-0.10	-0.70%	14.08	14.30	88478	12532	0.68%
2025-05-28	14.13	14.27	0.15	1.06%	13.98	14.29	76750	10873	0.59%
2025-05-27	14.24	14.12	-0.06	-0.42%	14.04	14.29	104692	14820	0.80%
2025-05-26	14.51	14.18	-0.29	-2.00%	14.14	14.55	80373	11478	0.62%
2025-05-23	14.65	14.47	-0.18	-1.23%	14.45	14.79	58065	8467	0.45%
2025-05-22	14.60	14.65	0.05	0.34%	14.58	14.75	58735	8604	0.45%
2025-05-21	14.34	14.60	0.24	1.67%	14.30	14.63	61936	8992	0.48%
2025-05-20	14.27	14.36	0.09	0.63%	14.25	14.38	49302	7061	0.38%
2025-05-19	13.98	14.27	0.29	2.07%	13.97	14.28	72548	10298	0.56%
2025-05-16	14.08	13.98	-0.15	-1.06%	13.93	14.17	57888	8107	0.44%
2025-05-15	14.15	14.13	-0.04	-0.28%	14.10	14.34	75066	10657	0.58%
2025-05-14	14.12	14.17	0.02	0.14%	14.00	14.20	71188	10047	0.55%
2025-05-13	14.18	14.15	0.02	0.14%	14.03	14.21	57046	8041	0.44%
2025-05-12	14.35	14.13	-0.25	-1.74%	14.09	14.43	111036	15791	0.85%
2025-05-09	14.01	14.38	0.34	2.42%	14.01	14.55	128601	18482	0.99%
2025-05-08	13.83	14.04	0.17	1.23%	13.79	14.07	71426	9963	0.55%
2025-05-07	13.77	13.87	0.16	1.17%	13.70	13.94	108389	14999	0.83%
2025-05-06	14.04	13.71	-0.30	-2.14%	13.65	14.08	154891	21301	1.19%
2025-04-30	13.86	14.01	0.25	1.82%	13.83	14.18	100495	14103	0.77%
2025-04-29	13.79	13.76	-0.08	-0.58%	13.59	13.86	57554	7882	0.44%
2025-04-28	13.70	13.84	0.10	0.73%	13.67	13.99	66519	9219	0.51%
2025-04-25	13.66	13.74	0.06	0.44%	13.56	13.76	45663	6227	0.35%
2025-04-24	13.60	13.68	0.02	0.15%	13.60	13.75	38637	5293	0.30%