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
2025-04-03	13.90	13.75	-0.22	-1.57%	13.39	13.97	125371	17182	0.96%
2025-04-02	14.28	13.97	-0.31	-2.17%	13.93	14.48	118948	16883	0.91%
2025-04-01	14.20	14.28	0.10	0.71%	13.99	14.32	86651	12268	0.66%
2025-03-31	13.90	14.18	0.23	1.65%	13.90	14.28	99747	14107	0.77%
2025-03-28	13.81	13.95	0.12	0.87%	13.75	13.96	56426	7824	0.43%
2025-03-27	13.94	13.83	-0.07	-0.50%	13.82	14.05	53969	7510	0.41%
2025-03-26	13.75	13.90	0.12	0.87%	13.56	14.05	116026	16031	0.89%
2025-03-25	13.85	13.78	-0.01	-0.07%	13.54	13.85	78478	10748	0.60%
2025-03-24	13.81	13.79	0.00	0.00%	13.68	14.00	123636	17116	0.95%
2025-03-21	13.55	13.79	0.21	1.55%	13.55	13.79	101140	13841	0.78%
2025-03-20	13.80	13.58	-0.15	-1.09%	13.51	13.98	110813	15183	0.85%
2025-03-19	13.27	13.73	0.46	3.47%	13.17	13.75	148382	20074	1.14%
2025-03-18	13.29	13.27	0.01	0.08%	13.21	13.40	85766	11399	0.66%
2025-03-17	13.24	13.26	-0.03	-0.23%	13.12	13.35	149479	19752	1.15%
2025-03-14	13.42	13.29	-0.15	-1.12%	13.23	13.60	167585	22358	1.29%
2025-03-13	13.23	13.44	0.22	1.66%	13.15	13.69	211804	28478	1.63%
2025-03-12	13.21	13.22	-0.01	-0.08%	13.11	13.25	76020	10026	0.58%
2025-03-11	13.40	13.23	-0.19	-1.42%	13.15	13.40	67332	8909	0.52%
2025-03-10	13.52	13.42	-0.08	-0.59%	13.33	13.62	87214	11726	0.67%
2025-03-07	13.71	13.50	-0.27	-1.96%	13.40	13.71	105672	14293	0.81%
2025-03-06	14.37	13.77	-0.59	-4.11%	13.75	14.38	120365	16758	0.92%
2025-03-05	14.63	14.36	-0.22	-1.51%	14.34	14.64	85615	12387	0.66%
2025-03-04	14.57	14.58	-0.02	-0.14%	14.41	14.84	193017	28208	1.48%
2025-03-03	14.73	14.60	-0.13	-0.88%	14.35	14.85	195855	28637	1.50%
2025-02-28	14.66	14.73	0.03	0.20%	14.60	14.98	134714	19914	1.03%
2025-02-27	14.33	14.70	0.37	2.58%	14.25	14.72	124097	18025	0.95%
2025-02-26	13.93	14.33	0.32	2.28%	13.90	14.45	110776	15841	0.85%
2025-02-25	13.93	14.01	0.03	0.21%	13.93	14.20	94917	13346	0.73%
2025-02-24	13.65	13.98	0.24	1.75%	13.62	14.10	122636	17074	0.94%
2025-02-21	13.75	13.74	-0.07	-0.51%	13.37	13.84	145891	19931	1.12%
2025-02-20	13.82	13.81	-0.07	-0.50%	13.69	13.98	120487	16660	0.92%
2025-02-19	13.60	13.88	0.23	1.68%	13.51	13.94	168483	23159	1.29%
2025-02-18	13.22	13.65	0.31	2.32%	13.21	13.70	166624	22624	1.28%
2025-02-17	13.00	13.34	0.34	2.62%	12.57	13.44	226510	29779	1.74%
2025-02-14	12.67	13.00	0.26	2.04%	12.49	13.04	192439	24749	1.48%
2025-02-13	12.57	12.74	0.16	1.27%	12.53	12.96	129024	16458	0.99%
2025-02-12	12.63	12.58	-0.05	-0.40%	12.26	12.67	131017	16339	1.01%
2025-02-11	12.32	12.63	0.33	2.68%	12.30	12.66	223288	27931	1.71%
2025-02-10	12.39	12.30	-0.08	-0.65%	12.25	12.52	106081	13080	0.81%
2025-02-07	12.50	12.38	-0.12	-0.96%	12.31	12.53	99853	12390	0.77%
2025-02-06	12.61	12.50	-0.12	-0.95%	12.42	12.69	80907	10118	0.62%
2025-02-05	12.98	12.62	-0.36	-2.77%	12.58	13.10	94468	11996	0.72%
2025-01-27	12.78	12.98	0.27	2.12%	12.71	13.22	121918	15827	0.94%
2025-01-24	12.81	12.71	-0.21	-1.63%	12.67	12.97	90444	11550	0.69%
2025-01-23	12.87	12.92	0.05	0.39%	12.66	13.05	171073	22001	1.31%
2025-01-22	12.95	12.87	-0.10	-0.77%	12.71	13.02	88006	11288	0.68%
2025-01-21	13.21	12.97	-0.23	-1.74%	12.91	13.24	104298	13584	0.80%
2025-01-20	13.16	13.20	0.07	0.53%	13.03	13.33	106291	13998	0.82%
2025-01-17	13.34	13.13	-0.20	-1.50%	13.08	13.34	96720	12732	0.74%
2025-01-16	13.40	13.33	-0.02	-0.15%	13.18	13.42	102725	13663	0.79%
2025-01-15	13.45	13.35	-0.10	-0.74%	13.32	13.85	128967	17432	0.99%
2025-01-14	13.22	13.45	0.23	1.74%	13.15	13.49	111728	14879	0.86%
2025-01-13	13.52	13.22	-0.36	-2.65%	13.13	13.59	128532	17095	0.99%
2025-01-10	13.59	13.58	0.02	0.15%	13.39	13.80	128110	17420	0.98%
2025-01-09	13.61	13.56	-0.08	-0.59%	13.39	13.63	109852	14843	0.84%
2025-01-08	13.53	13.64	0.07	0.52%	13.51	13.88	156966	21459	1.20%
2025-01-07	13.76	13.57	-0.18	-1.31%	13.39	13.92	174626	23737	1.34%
2025-01-06	13.60	13.75	0.05	0.36%	13.59	13.84	159387	21867	1.22%
2025-01-03	13.52	13.70	0.00	0.00%	13.38	13.96	211898	28987	1.63%
2025-01-02	14.52	13.70	-1.00	-6.80%	13.53	14.65	333349	46727	2.56%
2024-12-31	14.05	14.70	0.72	5.15%	13.88	14.72	187903	27020	1.44%
2024-12-30	14.00	13.98	-0.02	-0.14%	13.83	14.32	158415	22231	1.22%
2024-12-27	13.50	14.00	0.47	3.47%	13.50	14.00	119341	16421	0.92%
2024-12-26	13.63	13.53	-0.10	-0.73%	13.41	13.63	103512	13968	0.79%
2024-12-25	13.57	13.63	0.11	0.81%	13.43	13.63	86499	11723	0.66%