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
2025-12-16	12.18	12.12	-0.10	-0.82%	12.10	12.30	90463	11019	0.69%
2025-12-15	12.09	12.22	0.13	1.08%	11.97	12.29	148649	18071	1.14%
2025-12-12	12.68	12.09	-0.55	-4.35%	12.05	12.72	365140	44811	2.80%
2025-12-11	12.55	12.64	0.07	0.56%	12.53	12.78	170436	21591	1.31%
2025-12-10	12.56	12.57	-0.01	-0.08%	12.51	12.70	130487	16424	1.00%
2025-12-09	12.54	12.58	0.04	0.32%	12.47	12.64	85580	10780	0.66%
2025-12-08	12.58	12.54	-0.10	-0.79%	12.44	12.58	89373	11185	0.69%
2025-12-05	12.62	12.64	0.03	0.24%	12.52	12.70	102353	12894	0.79%
2025-12-04	12.68	12.61	-0.07	-0.55%	12.61	12.76	85211	10804	0.65%
2025-12-03	12.50	12.68	0.13	1.04%	12.48	12.72	108103	13662	0.83%
2025-12-02	12.46	12.55	0.09	0.72%	12.35	12.59	162262	20265	1.24%
2025-12-01	12.64	12.46	0.43	3.57%	12.24	12.78	306530	38212	2.35%
2025-11-28	12.15	12.03	-0.12	-0.99%	11.95	12.18	89399	10761	0.69%
2025-11-27	12.17	12.15	-0.03	-0.25%	12.02	12.21	72082	8728	0.55%
2025-11-26	12.17	12.18	0.03	0.25%	12.11	12.37	90585	11077	0.70%
2025-11-25	12.13	12.15	0.01	0.08%	11.94	12.22	80627	9759	0.62%
2025-11-24	12.10	12.14	0.08	0.66%	12.03	12.21	84285	10200	0.65%
2025-11-21	12.23	12.06	-0.19	-1.55%	12.05	12.33	103788	12653	0.80%
2025-11-20	12.22	12.25	0.03	0.25%	12.12	12.35	75503	9235	0.58%
2025-11-19	12.38	12.22	-0.14	-1.13%	12.21	12.38	64059	7869	0.49%
2025-11-18	12.18	12.36	0.18	1.48%	12.18	12.39	91545	11270	0.70%
2025-11-17	12.20	12.18	-0.04	-0.33%	12.06	12.25	90355	10986	0.69%
2025-11-14	12.49	12.22	-0.15	-1.21%	12.21	12.51	95771	11796	0.73%
2025-11-13	12.45	12.37	-0.11	-0.88%	12.26	12.46	103769	12799	0.80%
2025-11-12	12.47	12.48	0.00	0.00%	12.43	12.63	88537	11078	0.68%
2025-11-11	12.30	12.48	0.13	1.05%	12.26	12.51	95243	11826	0.73%
2025-11-10	12.18	12.35	0.18	1.48%	12.06	12.36	112314	13794	0.86%
2025-11-07	12.21	12.17	-0.06	-0.49%	12.13	12.31	69495	8477	0.53%
2025-11-06	12.27	12.23	-0.03	-0.24%	12.12	12.30	100639	12285	0.77%
2025-11-05	12.24	12.26	0.07	0.57%	12.08	12.37	174540	21418	1.34%
2025-11-04	11.76	12.19	0.39	3.31%	11.73	12.23	235713	28452	1.81%
2025-11-03	11.62	11.80	0.19	1.64%	11.53	11.80	117482	13743	0.90%
2025-10-31	11.71	11.61	-0.15	-1.28%	11.51	11.76	152102	17663	1.17%
2025-10-30	11.86	11.76	-0.05	-0.42%	11.71	11.88	90982	10718	0.70%
2025-10-29	11.95	11.81	-0.14	-1.17%	11.75	11.96	157347	18603	1.21%
2025-10-28	11.79	11.95	0.16	1.36%	11.73	11.95	157427	18692	1.21%
2025-10-27	11.77	11.79	0.04	0.34%	11.57	11.82	158029	18513	1.21%
2025-10-24	11.67	11.75	0.12	1.03%	11.48	11.83	214622	25079	1.65%
2025-10-23	11.55	11.63	0.07	0.61%	11.54	11.70	123843	14403	0.95%
2025-10-22	11.40	11.56	0.16	1.40%	11.38	11.65	155073	17895	1.19%
2025-10-21	11.63	11.40	-0.25	-2.15%	11.39	11.64	157506	18067	1.21%
2025-10-20	11.59	11.65	0.01	0.09%	11.40	11.70	157950	18255	1.21%
2025-10-17	11.52	11.64	0.13	1.13%	11.44	11.68	161037	18685	1.24%
2025-10-16	11.45	11.51	0.05	0.44%	11.44	11.60	121753	14027	0.93%
2025-10-15	11.36	11.46	0.10	0.88%	11.30	11.49	119343	13613	0.92%
2025-10-14	11.34	11.36	0.02	0.18%	11.21	11.37	129651	14633	0.99%
2025-10-13	11.11	11.34	0.12	1.07%	11.02	11.35	148212	16629	1.14%
2025-10-10	11.08	11.22	0.15	1.36%	11.02	11.30	116185	12995	0.89%
2025-10-09	10.91	11.07	0.18	1.65%	10.79	11.08	130310	14307	1.00%
2025-09-30	10.97	10.89	-0.08	-0.73%	10.83	10.99	80972	8820	0.62%
2025-09-29	10.91	10.97	0.08	0.73%	10.79	10.99	102892	11243	0.79%
2025-09-26	10.74	10.89	0.12	1.11%	10.71	10.92	142749	15418	1.10%
2025-09-25	10.99	10.77	-0.23	-2.09%	10.71	10.99	180354	19482	1.38%
2025-09-24	10.88	11.00	0.12	1.10%	10.85	11.21	241400	26684	1.85%
2025-09-23	10.76	10.88	0.10	0.93%	10.70	10.92	174874	18905	1.34%
2025-09-22	10.69	10.78	0.08	0.75%	10.64	10.91	159255	17190	1.22%
2025-09-19	10.74	10.70	-0.06	-0.56%	10.54	10.75	177127	18823	1.36%
2025-09-18	10.92	10.76	-0.16	-1.47%	10.71	10.93	173090	18646	1.33%
2025-09-17	11.05	10.92	-0.13	-1.18%	10.90	11.06	122515	13407	0.94%
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%