当前位置: 爱股网 > 股票行情 > 粤高速Ａ(000429)股票行情

粤高速Ａ(000429)股票行情

粤高速Ａ(000429)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	12.90	12.85	-0.09	-0.70%	12.81	13.03	64091	8269.14	0.49%
2026-03-25	12.68	12.94	0.30	2.37%	12.53	12.96	95751	12230.47	0.73%
2026-03-24	12.66	12.64	0.46	3.78%	12.25	12.70	83380	10478.31	0.64%
2026-03-23	12.55	12.18	-0.58	-4.55%	12.13	12.64	96645	11919.65	0.74%
2026-03-20	12.65	12.76	0.12	0.95%	12.61	12.84	63741	8127.34	0.49%
2026-03-19	12.56	12.64	-0.02	-0.16%	12.56	12.77	64504	8183.57	0.49%
2026-03-18	12.73	12.66	-0.07	-0.55%	12.50	12.79	74580	9460.85	0.57%
2026-03-17	12.80	12.73	-0.10	-0.78%	12.64	12.88	72283	9213.05	0.55%
2026-03-16	12.58	12.83	0.29	2.31%	12.55	12.85	121149	15444.26	0.93%
2026-03-13	12.55	12.54	0.05	0.40%	12.41	12.61	81480	10214.83	0.63%
2026-03-12	12.64	12.49	-0.09	-0.72%	12.48	12.64	65712	8234.50	0.50%
2026-03-11	12.47	12.58	0.11	0.88%	12.40	12.62	64601	8107.13	0.50%
2026-03-10	12.39	12.47	0.15	1.22%	12.25	12.55	79860	9898.11	0.61%
2026-03-09	12.34	12.32	-0.01	-0.08%	12.23	12.40	77025	9485.02	0.59%
2026-03-06	12.13	12.33	0.21	1.73%	12.08	12.36	55257	6771.18	0.42%
2026-03-05	12.12	12.12	0.10	0.83%	12.00	12.17	51631	6237.83	0.40%
2026-03-04	12.15	12.02	-0.21	-1.72%	12.01	12.24	87177	10545.70	0.67%
2026-03-03	12.29	12.23	-0.05	-0.41%	12.19	12.37	80384	9877.37	0.62%
2026-03-02	12.22	12.28	0.05	0.41%	12.13	12.38	66578	8166.60	0.51%
2026-02-27	12.03	12.23	0.20	1.66%	12.01	12.30	48492	5914.88	0.37%
2026-02-26	12.07	12.03	0.02	0.17%	12.00	12.10	38881	4683.59	0.30%
2026-02-25	12.06	12.01	0.00	0.00%	12.01	12.14	44233	5338.69	0.34%
2026-02-24	12.08	12.01	0.02	0.17%	11.95	12.15	43060	5177.07	0.33%
2026-02-13	12.16	11.99	-0.17	-1.40%	11.95	12.21	53504	6461.21	0.41%
2026-02-12	12.33	12.16	-0.14	-1.14%	12.11	12.33	69604	8487.51	0.53%
2026-02-11	12.40	12.30	-0.07	-0.57%	12.30	12.44	32345	3987.29	0.25%
2026-02-10	12.35	12.37	-0.04	-0.32%	12.31	12.41	30837	3813.53	0.24%
2026-02-09	12.25	12.41	0.20	1.64%	12.22	12.43	62729	7748.10	0.48%
2026-02-06	12.26	12.21	-0.04	-0.33%	12.16	12.36	66822	8197.28	0.51%
2026-02-05	12.23	12.25	0.02	0.16%	12.20	12.36	63860	7840.06	0.49%
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%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58