赣粤高速(600269)股票行情
赣粤高速(600269)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 |
|---|
| 2025-12-18 | 5.21 | 5.27 | 0.06 | 1.15% | 5.19 | 5.30 | 143656 | 7523.67 | 0.62% |
| 2025-12-17 | 5.22 | 5.21 | 0.00 | 0.00% | 5.18 | 5.25 | 111108 | 5793.83 | 0.48% |
| 2025-12-16 | 5.27 | 5.21 | -0.06 | -1.14% | 5.20 | 5.28 | 115506 | 6031.20 | 0.49% |
| 2025-12-15 | 5.25 | 5.27 | 0.01 | 0.19% | 5.24 | 5.31 | 127850 | 6750.13 | 0.55% |
| 2025-12-12 | 5.34 | 5.26 | -0.06 | -1.13% | 5.25 | 5.35 | 177982 | 9428.45 | 0.76% |
| 2025-12-11 | 5.37 | 5.32 | -0.04 | -0.75% | 5.31 | 5.37 | 122618 | 6547.64 | 0.53% |
| 2025-12-10 | 5.31 | 5.36 | 0.04 | 0.75% | 5.31 | 5.38 | 114975 | 6147.94 | 0.49% |
| 2025-12-09 | 5.34 | 5.32 | -0.03 | -0.56% | 5.28 | 5.36 | 114510 | 6096.30 | 0.49% |
| 2025-12-08 | 5.41 | 5.35 | -0.03 | -0.56% | 5.33 | 5.43 | 171355 | 9186.52 | 0.73% |
| 2025-12-05 | 5.44 | 5.38 | -0.06 | -1.10% | 5.36 | 5.47 | 148002 | 7990.19 | 0.63% |
| 2025-12-04 | 5.42 | 5.44 | 0.00 | 0.00% | 5.40 | 5.49 | 153811 | 8389.73 | 0.66% |
| 2025-12-03 | 5.31 | 5.44 | 0.12 | 2.26% | 5.30 | 5.47 | 202313 | 10925.83 | 0.87% |
| 2025-12-02 | 5.25 | 5.32 | 0.05 | 0.95% | 5.25 | 5.32 | 128448 | 6804.37 | 0.55% |
| 2025-12-01 | 5.28 | 5.27 | -0.01 | -0.19% | 5.23 | 5.31 | 163907 | 8627.26 | 0.70% |
| 2025-11-28 | 5.22 | 5.28 | 0.05 | 0.96% | 5.19 | 5.28 | 137462 | 7218.56 | 0.59% |
| 2025-11-27 | 5.23 | 5.23 | 0.00 | 0.00% | 5.20 | 5.25 | 94384 | 4932.91 | 0.40% |
| 2025-11-26 | 5.23 | 5.23 | 0.02 | 0.38% | 5.21 | 5.29 | 133226 | 6985.89 | 0.57% |
| 2025-11-25 | 5.23 | 5.21 | -0.02 | -0.38% | 5.20 | 5.26 | 168557 | 8822.13 | 0.72% |
| 2025-11-24 | 5.26 | 5.23 | -0.02 | -0.38% | 5.21 | 5.32 | 157855 | 8296.17 | 0.68% |
| 2025-11-21 | 5.37 | 5.25 | -0.14 | -2.60% | 5.24 | 5.39 | 196703 | 10447.93 | 0.84% |
| 2025-11-20 | 5.41 | 5.39 | 0.03 | 0.56% | 5.37 | 5.45 | 139638 | 7547.09 | 0.60% |
| 2025-11-19 | 5.40 | 5.36 | -0.06 | -1.11% | 5.33 | 5.43 | 152339 | 8192.81 | 0.65% |
| 2025-11-18 | 5.46 | 5.42 | -0.05 | -0.91% | 5.40 | 5.47 | 142799 | 7745.30 | 0.61% |
| 2025-11-17 | 5.48 | 5.47 | -0.01 | -0.18% | 5.43 | 5.50 | 153114 | 8371.96 | 0.66% |
| 2025-11-14 | 5.48 | 5.48 | -0.02 | -0.36% | 5.47 | 5.54 | 157693 | 8698.10 | 0.68% |
| 2025-11-13 | 5.56 | 5.50 | -0.05 | -0.90% | 5.44 | 5.56 | 245194 | 13440.76 | 1.05% |
| 2025-11-12 | 5.56 | 5.55 | -0.01 | -0.18% | 5.54 | 5.59 | 143566 | 7990.28 | 0.61% |
| 2025-11-11 | 5.52 | 5.56 | 0.04 | 0.72% | 5.50 | 5.59 | 202153 | 11223.84 | 0.87% |
| 2025-11-10 | 5.50 | 5.52 | 0.02 | 0.36% | 5.46 | 5.53 | 146616 | 8061.81 | 0.63% |
| 2025-11-07 | 5.50 | 5.50 | -0.01 | -0.18% | 5.48 | 5.54 | 171280 | 9428.55 | 0.73% |
| 2025-11-06 | 5.49 | 5.51 | 0.03 | 0.55% | 5.44 | 5.57 | 234131 | 12855.86 | 1.00% |
| 2025-11-05 | 5.48 | 5.48 | -0.03 | -0.54% | 5.43 | 5.51 | 224719 | 12308.18 | 0.96% |
| 2025-11-04 | 5.42 | 5.51 | 0.07 | 1.29% | 5.42 | 5.55 | 327420 | 18027.79 | 1.40% |
| 2025-11-03 | 5.35 | 5.44 | 0.09 | 1.68% | 5.34 | 5.45 | 269155 | 14587.00 | 1.15% |
| 2025-10-31 | 5.32 | 5.35 | 0.02 | 0.38% | 5.29 | 5.40 | 311906 | 16686.24 | 1.34% |
| 2025-10-30 | 5.38 | 5.33 | -0.06 | -1.11% | 5.29 | 5.42 | 297964 | 15930.73 | 1.28% |
| 2025-10-29 | 5.44 | 5.39 | -0.06 | -1.10% | 5.38 | 5.48 | 429753 | 23314.60 | 1.84% |
| 2025-10-28 | 5.30 | 5.45 | 0.27 | 5.21% | 5.28 | 5.58 | 1119206 | 61158.59 | 4.79% |
| 2025-10-27 | 5.14 | 5.18 | 0.04 | 0.78% | 5.10 | 5.19 | 253626 | 13064.09 | 1.09% |
| 2025-10-24 | 5.19 | 5.14 | -0.04 | -0.77% | 5.11 | 5.19 | 182666 | 9391.79 | 0.78% |
| 2025-10-23 | 5.15 | 5.18 | 0.04 | 0.78% | 5.13 | 5.19 | 234416 | 12121.20 | 1.00% |
| 2025-10-22 | 5.11 | 5.14 | 0.04 | 0.78% | 5.11 | 5.16 | 206070 | 10593.20 | 0.88% |
| 2025-10-21 | 5.12 | 5.10 | -0.02 | -0.39% | 5.09 | 5.14 | 176143 | 9010.46 | 0.75% |
| 2025-10-20 | 5.11 | 5.12 | 0.02 | 0.39% | 5.04 | 5.13 | 252176 | 12826.06 | 1.08% |
| 2025-10-17 | 5.00 | 5.10 | 0.10 | 2.00% | 4.98 | 5.11 | 454674 | 23049.25 | 1.95% |
| 2025-10-16 | 4.95 | 5.00 | 0.06 | 1.21% | 4.94 | 5.02 | 221010 | 11003.27 | 0.95% |
| 2025-10-15 | 4.90 | 4.94 | 0.04 | 0.82% | 4.88 | 4.96 | 220432 | 10863.47 | 0.94% |
| 2025-10-14 | 4.88 | 4.90 | 0.03 | 0.62% | 4.86 | 4.91 | 274755 | 13421.45 | 1.18% |
| 2025-10-13 | 4.85 | 4.87 | -0.04 | -0.81% | 4.82 | 4.89 | 236714 | 11480.48 | 1.01% |
| 2025-10-10 | 4.87 | 4.91 | 0.03 | 0.61% | 4.86 | 4.92 | 224290 | 10986.96 | 0.96% |
| 2025-10-09 | 4.84 | 4.88 | 0.03 | 0.62% | 4.83 | 4.89 | 187038 | 9098.85 | 0.80% |
| 2025-09-30 | 4.84 | 4.85 | 0.01 | 0.21% | 4.82 | 4.85 | 105312 | 5094.21 | 0.45% |
| 2025-09-29 | 4.86 | 4.84 | -0.03 | -0.62% | 4.80 | 4.86 | 152508 | 7367.28 | 0.65% |
| 2025-09-26 | 4.87 | 4.87 | -0.02 | -0.41% | 4.84 | 4.89 | 116227 | 5646.38 | 0.50% |
| 2025-09-25 | 4.84 | 4.89 | 0.04 | 0.82% | 4.81 | 4.90 | 176540 | 8586.48 | 0.76% |
| 2025-09-24 | 4.83 | 4.85 | 0.01 | 0.21% | 4.81 | 4.90 | 170540 | 8270.20 | 0.73% |
| 2025-09-23 | 4.81 | 4.84 | 0.03 | 0.62% | 4.76 | 4.85 | 132713 | 6372.80 | 0.57% |
| 2025-09-22 | 4.87 | 4.81 | -0.06 | -1.23% | 4.79 | 4.87 | 115511 | 5563.29 | 0.49% |
| 2025-09-19 | 4.89 | 4.87 | -0.01 | -0.20% | 4.83 | 4.90 | 123121 | 5978.72 | 0.53% |
| 2025-09-18 | 4.98 | 4.88 | -0.10 | -2.01% | 4.86 | 4.99 | 220207 | 10853.78 | 0.94% |
| 2025-09-17 | 4.96 | 4.98 | 0.01 | 0.20% | 4.95 | 4.99 | 96479 | 4798.63 | 0.41% |
| 2025-09-16 | 4.97 | 4.97 | 0.00 | 0.00% | 4.95 | 4.99 | 116654 | 5791.42 | 0.50% |
| 2025-09-15 | 5.00 | 4.97 | -0.02 | -0.40% | 4.96 | 5.00 | 101121 | 5033.24 | 0.43% |
| 2025-09-12 | 5.02 | 4.99 | -0.02 | -0.40% | 4.99 | 5.02 | 108946 | 5457.05 | 0.47% |
| 2025-09-11 | 4.99 | 5.01 | 0.01 | 0.20% | 4.95 | 5.01 | 144980 | 7225.84 | 0.62% |
| 2025-09-10 | 4.99 | 5.00 | 0.01 | 0.20% | 4.98 | 5.01 | 81626 | 4079.68 | 0.35% |
| 2025-09-09 | 5.01 | 4.99 | -0.02 | -0.40% | 4.98 | 5.02 | 109052 | 5451.56 | 0.47% |
| 2025-09-08 | 5.01 | 5.01 | -0.01 | -0.20% | 5.00 | 5.03 | 110402 | 5533.96 | 0.47% |
| 2025-09-05 | 5.01 | 5.02 | 0.01 | 0.20% | 4.98 | 5.02 | 109810 | 5487.91 | 0.47% |
| 2025-09-04 | 5.03 | 5.01 | 0.00 | 0.00% | 4.98 | 5.03 | 147856 | 7397.28 | 0.63% |
| 2025-09-03 | 5.04 | 5.01 | -0.03 | -0.60% | 5.01 | 5.05 | 122911 | 6171.26 | 0.53% |
| 2025-09-02 | 5.05 | 5.04 | -0.01 | -0.20% | 5.01 | 5.07 | 153594 | 7736.96 | 0.66% |
| 2025-09-01 | 5.07 | 5.05 | -0.01 | -0.20% | 5.02 | 5.08 | 199574 | 10080.33 | 0.85% |
| 2025-08-29 | 5.07 | 5.06 | -0.01 | -0.20% | 5.06 | 5.11 | 174005 | 8847.72 | 0.75% |
| 2025-08-28 | 5.09 | 5.07 | -0.01 | -0.20% | 5.03 | 5.11 | 236378 | 11983.36 | 1.01% |
| 2025-08-27 | 5.15 | 5.08 | -0.07 | -1.36% | 5.08 | 5.16 | 193404 | 9905.75 | 0.83% |
| 2025-08-26 | 5.15 | 5.15 | 0.00 | 0.00% | 5.14 | 5.17 | 160285 | 8263.09 | 0.69% |
| 2025-08-25 | 5.15 | 5.15 | 0.02 | 0.39% | 5.13 | 5.17 | 243046 | 12512.86 | 1.04% |
| 2025-08-22 | 5.15 | 5.13 | -0.01 | -0.19% | 5.08 | 5.15 | 172338 | 8809.30 | 0.74% |
| 2025-08-21 | 5.11 | 5.14 | 0.03 | 0.59% | 5.10 | 5.15 | 205628 | 10541.98 | 0.88% |
上证大盘股票行情在线 K线走势图
赣粤高速(600269)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
