粤高速Ａ(000429)股票行情
粤高速Ａ(000429)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-04 | 12.14 | 12.23 | 0.09 | 0.74% | 12.12 | 12.36 | 99700 | 12211.45 | 0.76% |
| 2026-02-03 | 12.10 | 12.14 | 0.13 | 1.08% | 12.00 | 12.23 | 80626 | 9765.92 | 0.62% |
| 2026-02-02 | 12.25 | 12.01 | -0.18 | -1.48% | 12.00 | 12.25 | 95258 | 11564.82 | 0.73% |
| 2026-01-30 | 12.18 | 12.19 | 0.00 | 0.00% | 12.16 | 12.38 | 108295 | 13305.45 | 0.83% |
| 2026-01-29 | 12.11 | 12.19 | 0.08 | 0.66% | 11.91 | 12.25 | 94390 | 11452.45 | 0.72% |
| 2026-01-28 | 11.99 | 12.11 | 0.13 | 1.09% | 11.92 | 12.15 | 88201 | 10637.19 | 0.68% |
| 2026-01-27 | 11.79 | 11.98 | 0.19 | 1.61% | 11.72 | 11.99 | 81210 | 9639.06 | 0.62% |
| 2026-01-26 | 11.71 | 11.79 | 0.04 | 0.34% | 11.62 | 11.82 | 73921 | 8657.47 | 0.57% |
| 2026-01-23 | 11.79 | 11.75 | -0.04 | -0.34% | 11.70 | 11.82 | 48586 | 5711.16 | 0.37% |
| 2026-01-22 | 11.69 | 11.79 | 0.11 | 0.94% | 11.57 | 11.81 | 51436 | 6029.81 | 0.39% |
| 2026-01-21 | 11.76 | 11.68 | -0.05 | -0.43% | 11.61 | 11.76 | 73097 | 8529.77 | 0.56% |
| 2026-01-20 | 11.44 | 11.73 | 0.29 | 2.53% | 11.40 | 11.80 | 114920 | 13342.33 | 0.88% |
| 2026-01-19 | 11.37 | 11.44 | 0.12 | 1.06% | 11.26 | 11.44 | 51630 | 5880.91 | 0.40% |
| 2026-01-16 | 11.30 | 11.32 | 0.05 | 0.44% | 11.21 | 11.35 | 56989 | 6430.64 | 0.44% |
| 2026-01-15 | 11.43 | 11.27 | -0.15 | -1.31% | 11.26 | 11.45 | 68382 | 7754.77 | 0.52% |
| 2026-01-14 | 11.50 | 11.42 | -0.07 | -0.61% | 11.41 | 11.55 | 63207 | 7247.94 | 0.48% |
| 2026-01-13 | 11.58 | 11.49 | -0.10 | -0.86% | 11.44 | 11.59 | 65698 | 7569.38 | 0.50% |
| 2026-01-12 | 11.48 | 11.59 | 0.11 | 0.96% | 11.43 | 11.60 | 65712 | 7591.12 | 0.50% |
| 2026-01-09 | 11.46 | 11.48 | 0.02 | 0.17% | 11.41 | 11.52 | 56451 | 6470.67 | 0.43% |
| 2026-01-08 | 11.54 | 11.46 | -0.06 | -0.52% | 11.44 | 11.56 | 67264 | 7724.33 | 0.52% |
| 2026-01-07 | 11.58 | 11.52 | -0.06 | -0.52% | 11.51 | 11.59 | 56042 | 6467.52 | 0.43% |
| 2026-01-06 | 11.59 | 11.58 | -0.02 | -0.17% | 11.54 | 11.67 | 70338 | 8154.24 | 0.54% |
| 2026-01-05 | 11.78 | 11.60 | -0.18 | -1.53% | 11.52 | 11.79 | 102825 | 11935.56 | 0.79% |
| 2025-12-31 | 11.99 | 11.78 | -0.19 | -1.59% | 11.75 | 12.11 | 90704 | 10764.18 | 0.70% |
| 2025-12-30 | 11.96 | 11.97 | 0.00 | 0.00% | 11.87 | 12.05 | 54502 | 6517.98 | 0.42% |
| 2025-12-29 | 12.19 | 11.97 | -0.22 | -1.80% | 11.92 | 12.21 | 75170 | 9043.29 | 0.58% |
| 2025-12-26 | 11.86 | 12.19 | 0.30 | 2.52% | 11.86 | 12.24 | 113183 | 13677.39 | 0.87% |
| 2025-12-25 | 11.80 | 11.89 | 0.09 | 0.76% | 11.77 | 11.92 | 38045 | 4516.97 | 0.29% |
| 2025-12-24 | 11.77 | 11.80 | 0.09 | 0.77% | 11.65 | 11.82 | 48103 | 5646.21 | 0.37% |
| 2025-12-23 | 11.73 | 11.71 | -0.01 | -0.09% | 11.65 | 11.82 | 53028 | 6224.20 | 0.41% |
| 2025-12-22 | 11.86 | 11.72 | -0.14 | -1.18% | 11.68 | 11.87 | 65523 | 7698.28 | 0.50% |
| 2025-12-19 | 11.99 | 11.86 | -0.13 | -1.08% | 11.86 | 11.99 | 83695 | 9965.87 | 0.64% |
| 2025-12-18 | 11.99 | 11.99 | 0.02 | 0.17% | 11.89 | 12.06 | 65478 | 7846.43 | 0.50% |
| 2025-12-17 | 12.09 | 11.97 | -0.15 | -1.24% | 11.96 | 12.20 | 81590 | 9857.15 | 0.63% |
| 2025-12-16 | 12.18 | 12.12 | -0.10 | -0.82% | 12.10 | 12.30 | 90463 | 11019.71 | 0.69% |
| 2025-12-15 | 12.09 | 12.22 | 0.13 | 1.08% | 11.97 | 12.29 | 148649 | 18071.54 | 1.14% |
| 2025-12-12 | 12.68 | 12.09 | -0.55 | -4.35% | 12.05 | 12.72 | 365140 | 44811.83 | 2.80% |
| 2025-12-11 | 12.55 | 12.64 | 0.07 | 0.56% | 12.53 | 12.78 | 170436 | 21591.01 | 1.31% |
| 2025-12-10 | 12.56 | 12.57 | -0.01 | -0.08% | 12.51 | 12.70 | 130487 | 16424.01 | 1.00% |
| 2025-12-09 | 12.54 | 12.58 | 0.04 | 0.32% | 12.47 | 12.64 | 85580 | 10780.69 | 0.66% |
| 2025-12-08 | 12.58 | 12.54 | -0.10 | -0.79% | 12.44 | 12.58 | 89373 | 11185.17 | 0.69% |
| 2025-12-05 | 12.62 | 12.64 | 0.03 | 0.24% | 12.52 | 12.70 | 102353 | 12894.67 | 0.79% |
| 2025-12-04 | 12.68 | 12.61 | -0.07 | -0.55% | 12.61 | 12.76 | 85211 | 10804.15 | 0.65% |
| 2025-12-03 | 12.50 | 12.68 | 0.13 | 1.04% | 12.48 | 12.72 | 108103 | 13662.50 | 0.83% |
| 2025-12-02 | 12.46 | 12.55 | 0.09 | 0.72% | 12.35 | 12.59 | 162262 | 20265.16 | 1.24% |
| 2025-12-01 | 12.64 | 12.46 | 0.43 | 3.57% | 12.24 | 12.78 | 306530 | 38212.66 | 2.35% |
| 2025-11-28 | 12.15 | 12.03 | -0.12 | -0.99% | 11.95 | 12.18 | 89399 | 10761.40 | 0.69% |
| 2025-11-27 | 12.17 | 12.15 | -0.03 | -0.25% | 12.02 | 12.21 | 72082 | 8728.56 | 0.55% |
| 2025-11-26 | 12.17 | 12.18 | 0.03 | 0.25% | 12.11 | 12.37 | 90585 | 11077.80 | 0.70% |
| 2025-11-25 | 12.13 | 12.15 | 0.01 | 0.08% | 11.94 | 12.22 | 80627 | 9759.96 | 0.62% |
| 2025-11-24 | 12.10 | 12.14 | 0.08 | 0.66% | 12.03 | 12.21 | 84285 | 10200.92 | 0.65% |
| 2025-11-21 | 12.23 | 12.06 | -0.19 | -1.55% | 12.05 | 12.33 | 103788 | 12653.07 | 0.80% |
| 2025-11-20 | 12.22 | 12.25 | 0.03 | 0.25% | 12.12 | 12.35 | 75503 | 9235.23 | 0.58% |
| 2025-11-19 | 12.38 | 12.22 | -0.14 | -1.13% | 12.21 | 12.38 | 64059 | 7869.57 | 0.49% |
| 2025-11-18 | 12.18 | 12.36 | 0.18 | 1.48% | 12.18 | 12.39 | 91545 | 11270.51 | 0.70% |
| 2025-11-17 | 12.20 | 12.18 | -0.04 | -0.33% | 12.06 | 12.25 | 90355 | 10986.09 | 0.69% |
| 2025-11-14 | 12.49 | 12.22 | -0.15 | -1.21% | 12.21 | 12.51 | 95771 | 11796.55 | 0.73% |
| 2025-11-13 | 12.45 | 12.37 | -0.11 | -0.88% | 12.26 | 12.46 | 103769 | 12799.81 | 0.80% |
| 2025-11-12 | 12.47 | 12.48 | 0.00 | 0.00% | 12.43 | 12.63 | 88537 | 11078.37 | 0.68% |
| 2025-11-11 | 12.30 | 12.48 | 0.13 | 1.05% | 12.26 | 12.51 | 95243 | 11826.77 | 0.73% |
| 2025-11-10 | 12.18 | 12.35 | 0.18 | 1.48% | 12.06 | 12.36 | 112314 | 13794.91 | 0.86% |
| 2025-11-07 | 12.21 | 12.17 | -0.06 | -0.49% | 12.13 | 12.31 | 69495 | 8477.33 | 0.53% |
| 2025-11-06 | 12.27 | 12.23 | -0.03 | -0.24% | 12.12 | 12.30 | 100639 | 12285.67 | 0.77% |
| 2025-11-05 | 12.24 | 12.26 | 0.07 | 0.57% | 12.08 | 12.37 | 174540 | 21418.50 | 1.34% |
| 2025-11-04 | 11.76 | 12.19 | 0.39 | 3.31% | 11.73 | 12.23 | 235713 | 28452.14 | 1.81% |
| 2025-11-03 | 11.62 | 11.80 | 0.19 | 1.64% | 11.53 | 11.80 | 117482 | 13743.95 | 0.90% |
| 2025-10-31 | 11.71 | 11.61 | -0.15 | -1.28% | 11.51 | 11.76 | 152102 | 17663.27 | 1.17% |
| 2025-10-30 | 11.86 | 11.76 | -0.05 | -0.42% | 11.71 | 11.88 | 90982 | 10718.29 | 0.70% |
| 2025-10-29 | 11.95 | 11.81 | -0.14 | -1.17% | 11.75 | 11.96 | 157347 | 18603.68 | 1.21% |
| 2025-10-28 | 11.79 | 11.95 | 0.16 | 1.36% | 11.73 | 11.95 | 157427 | 18692.01 | 1.21% |
| 2025-10-27 | 11.77 | 11.79 | 0.04 | 0.34% | 11.57 | 11.82 | 158029 | 18513.60 | 1.21% |
| 2025-10-24 | 11.67 | 11.75 | 0.12 | 1.03% | 11.48 | 11.83 | 214622 | 25079.79 | 1.65% |
| 2025-10-23 | 11.55 | 11.63 | 0.07 | 0.61% | 11.54 | 11.70 | 123843 | 14403.47 | 0.95% |
| 2025-10-22 | 11.40 | 11.56 | 0.16 | 1.40% | 11.38 | 11.65 | 155073 | 17895.59 | 1.19% |
| 2025-10-21 | 11.63 | 11.40 | -0.25 | -2.15% | 11.39 | 11.64 | 157506 | 18067.97 | 1.21% |
| 2025-10-20 | 11.59 | 11.65 | 0.01 | 0.09% | 11.40 | 11.70 | 157950 | 18255.72 | 1.21% |
| 2025-10-17 | 11.52 | 11.64 | 0.13 | 1.13% | 11.44 | 11.68 | 161037 | 18685.57 | 1.24% |
| 2025-10-16 | 11.45 | 11.51 | 0.05 | 0.44% | 11.44 | 11.60 | 121753 | 14027.06 | 0.93% |
| 2025-10-15 | 11.36 | 11.46 | 0.10 | 0.88% | 11.30 | 11.49 | 119343 | 13613.18 | 0.92% |
| 2025-10-14 | 11.34 | 11.36 | 0.02 | 0.18% | 11.21 | 11.37 | 129651 | 14633.66 | 0.99% |
深证大盘股票行情在线 K线走势图
粤高速Ａ(000429)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
