粤高速Ａ（000429）历史行情

以下为粤高速Ａ近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	12.270	12.460	12.490	12.260	0.180	1.466%	505.98万	0.63亿	0.388%
2026-10-01	12.270	12.460	12.490	12.260	0.180	1.466%	505.98万	0.63亿	0.388%
2026-09-30	12.270	12.460	12.490	12.260	0.180	1.466%	5.06万	0.00亿	0.000%
2026-09-29	12.340	12.280	12.420	12.230	-0.100	-0.808%	4.66万	0.00亿	0.000%
2026-09-28	12.500	12.380	12.510	12.350	-0.120	-0.960%	4.68万	0.00亿	0.000%
2026-09-27	12.560	12.500	12.660	12.480	-0.080	-0.636%	368.29万	0.46亿	0.283%
2026-09-24	12.560	12.500	12.660	12.480	-0.080	-0.636%	3.68万	0.00亿	0.000%
2026-09-23	12.530	12.580	12.600	12.470	0.050	0.399%	4.50万	0.00亿	0.000%
2026-09-22	12.430	12.530	12.550	12.350	0.080	0.643%	6.00万	0.00亿	0.000%
2026-09-21	12.610	12.450	12.650	12.420	-0.190	-1.503%	7.04万	0.00亿	0.000%
2026-09-18	12.680	12.640	12.680	12.550	-0.030	-0.237%	5.41万	0.00亿	0.000%
2026-09-17	12.710	12.670	12.750	12.640	-0.070	-0.549%	4.22万	0.00亿	0.000%
2026-09-16	12.810	12.740	12.850	12.640	-0.090	-0.701%	6.29万	0.00亿	0.000%
2026-09-15	12.690	12.830	12.860	12.680	0.130	1.024%	7.48万	0.00亿	0.000%
2026-09-14	12.640	12.700	12.820	12.560	0.060	0.475%	11.31万	0.00亿	0.000%
2026-09-11	12.560	12.640	12.700	12.370	0.060	0.477%	15.51万	0.00亿	0.000%
2026-09-10	12.600	12.580	12.630	12.460	-0.040	-0.317%	11.84万	0.00亿	0.000%
2026-09-09	12.700	12.620	12.730	12.560	-0.100	-0.786%	9.49万	0.00亿	0.000%
2026-09-08	12.940	12.720	12.990	12.550	-0.190	-1.472%	11.52万	0.00亿	0.000%
2026-09-07	12.850	12.910	13.040	12.750	-0.130	-0.997%	11.02万	0.00亿	0.000%
2026-09-04	13.180	13.040	13.190	12.930	-0.130	-0.987%	10.81万	0.00亿	0.000%
2026-09-03	13.240	13.170	13.330	13.140	-0.090	-0.679%	6.68万	0.00亿	0.000%
2026-09-02	13.280	13.260	13.300	13.110	-0.020	-0.151%	7.32万	0.00亿	0.000%
2026-09-01	13.270	13.280	13.470	13.210	0.050	0.378%	12.11万	0.00亿	0.000%
2026-08-31	13.450	13.230	13.470	13.220	-0.160	-1.195%	6.77万	0.00亿	0.000%
2026-08-28	13.400	13.390	13.530	13.330	-0.040	-0.298%	4.92万	0.00亿	0.000%
2026-08-27	13.440	13.430	13.490	13.230	-0.010	-0.074%	5.50万	0.00亿	0.000%
2026-08-26	13.450	13.440	13.550	13.380	-0.010	-0.074%	6.19万	0.00亿	0.000%
2026-08-25	13.290	13.450	13.510	13.270	0.080	0.598%	9.17万	0.00亿	0.000%
2026-08-24	13.000	13.370	13.400	13.000	0.330	2.531%	11.25万	0.00亿	0.000%
2026-08-21	13.100	13.040	13.150	13.000	-0.040	-0.306%	4.80万	0.00亿	0.000%
2026-08-20	13.070	13.080	13.120	12.900	-0.020	-0.153%	8.75万	0.00亿	0.000%
2026-08-19	13.140	13.100	13.330	13.060	-0.040	-0.304%	8.85万	0.00亿	0.000%
2026-08-18	13.150	13.140	13.230	13.060	0.000	0.000%	6.21万	0.00亿	0.000%
2026-08-17	13.240	13.140	13.280	13.080	-0.130	-0.980%	7.29万	0.00亿	0.000%
2026-08-14	13.200	13.270	13.290	13.110	0.040	0.302%	5.77万	0.00亿	0.000%
2026-08-13	13.160	13.230	13.260	13.070	0.070	0.532%	6.23万	0.00亿	0.000%
2026-08-12	13.290	13.160	13.300	13.010	-0.130	-0.978%	8.75万	0.00亿	0.000%
2026-08-11	13.200	13.290	13.400	13.100	0.040	0.302%	12.15万	0.00亿	0.000%
2026-08-10	13.900	13.250	13.900	13.200	-0.946	-6.664%	20.79万	0.00亿	0.000%
2026-08-07	13.626	14.196	14.326	13.496	0.610	4.490%	15.83万	0.00亿	0.000%
2026-08-06	13.576	13.586	13.666	13.466	-0.010	-0.074%	8.64万	0.00亿	0.000%
2026-08-05	13.726	13.596	13.766	13.336	-0.140	-1.019%	10.42万	0.00亿	0.000%
2026-08-04	14.056	13.736	14.086	13.736	-0.280	-1.998%	8.54万	0.00亿	0.000%
2026-08-03	13.886	14.016	14.176	13.796	0.060	0.430%	10.62万	0.00亿	0.000%
2026-07-31	13.586	13.956	13.986	13.416	0.300	2.197%	13.60万	0.00亿	0.000%
2026-07-30	14.176	13.656	14.236	13.586	-0.440	-3.121%	13.14万	0.00亿	0.000%
2026-07-29	14.256	14.096	14.406	14.046	-0.310	-2.152%	9.73万	0.00亿	0.000%
2026-07-28	14.376	14.406	14.406	13.606	-0.050	-0.346%	12.90万	0.00亿	0.000%
2026-07-27	13.776	14.456	14.696	13.666	0.680	4.936%	14.35万	0.00亿	0.000%
2026-07-24	13.966	13.776	14.096	13.776	-0.180	-1.290%	6.47万	0.00亿	0.000%
2026-07-23	13.656	13.956	14.076	13.526	0.300	2.197%	7.39万	0.00亿	0.000%
2026-07-22	13.626	13.656	13.776	13.396	-0.030	-0.219%	8.47万	0.00亿	0.000%
2026-07-21	13.846	13.686	14.136	13.496	-0.300	-2.145%	11.62万	0.00亿	0.000%
2026-07-20	13.726	13.986	14.006	13.616	0.260	1.894%	9.69万	0.00亿	0.000%
2026-07-17	13.486	13.726	13.976	13.436	0.210	1.554%	11.01万	0.00亿	0.000%
2026-07-16	13.356	13.516	13.546	13.276	0.160	1.198%	6.76万	0.00亿	0.000%
2026-07-15	13.186	13.356	13.386	13.046	0.130	0.983%	6.70万	0.00亿	0.000%
2026-07-14	12.796	13.226	13.366	12.756	0.400	3.119%	7.86万	0.00亿	0.000%
2026-07-13	12.856	12.826	12.986	12.766	-0.070	-0.543%	7.48万	0.00亿	0.000%
2026-07-10	13.096	12.896	13.356	12.846	-0.380	-2.862%	7.52万	0.00亿	0.000%
2026-07-09	13.976	13.276	13.976	13.146	-0.840	-5.951%	11.18万	0.00亿	0.000%
2026-07-08	13.726	14.116	14.376	13.536	0.370	2.692%	8.90万	0.00亿	0.000%
2026-07-07	13.606	13.746	13.796	13.506	0.070	0.512%	5.67万	0.00亿	0.000%
2026-07-06	13.336	13.676	13.726	13.146	0.390	2.935%	9.33万	0.00亿	0.000%
2026-07-03	13.206	13.286	13.326	13.116	0.080	0.606%	4.81万	0.00亿	0.000%
2026-07-02	12.896	13.206	13.286	12.846	0.330	2.563%	6.78万	0.00亿	0.000%
2026-07-01	13.076	12.876	13.076	12.706	-0.170	-1.303%	6.06万	0.00亿	0.000%
2026-06-30	13.216	13.046	13.266	12.846	-0.170	-1.286%	5.83万	0.00亿	0.000%
2026-06-29	13.346	13.216	13.396	13.026	-0.130	-0.974%	6.53万	0.00亿	0.000%
2026-06-26	13.066	13.346	13.346	13.016	0.190	1.444%	4.57万	0.00亿	0.000%
2026-06-25	13.046	13.156	13.196	12.866	0.090	0.689%	4.65万	0.00亿	0.000%
2026-06-24	13.186	13.066	13.256	12.996	-0.110	-0.835%	4.56万	0.00亿	0.000%
2026-06-23	12.996	13.176	13.316	12.896	0.090	0.688%	6.05万	0.00亿	0.000%
2026-06-22	12.826	13.086	13.096	12.786	0.130	1.003%	4.81万	0.00亿	0.000%
2026-06-18	12.776	12.956	12.996	12.666	0.180	1.409%	4.95万	0.00亿	0.000%
2026-06-17	12.496	12.776	12.826	12.466	0.240	1.914%	4.81万	0.00亿	0.000%
2026-06-16	12.456	12.536	12.646	12.236	0.050	0.400%	8.63万	0.00亿	0.000%
2026-06-15	12.296	12.486	12.546	12.056	0.070	0.564%	9.26万	0.00亿	0.000%
2026-06-12	12.706	12.416	12.746	12.126	-0.280	-2.205%	15.15万	0.00亿	0.000%
2026-06-11	13.396	12.696	13.406	12.476	-0.670	-5.013%	10.21万	0.00亿	0.000%
2026-06-10	13.376	13.366	13.636	13.326	-0.110	-0.816%	6.68万	0.00亿	0.000%
2026-06-09	13.256	13.476	13.496	13.146	0.220	1.660%	5.42万	0.00亿	0.000%
2026-06-08	13.246	13.256	13.366	13.086	0.080	0.607%	5.95万	0.00亿	0.000%
2026-06-05	13.136	13.176	13.316	13.036	-0.070	-0.528%	4.28万	0.00亿	0.000%
2026-06-04	13.256	13.246	13.386	13.126	0.050	0.379%	5.62万	0.00亿	0.000%
2026-06-03	13.456	13.196	13.566	13.076	-0.270	-2.005%	8.07万	0.00亿	0.000%
2026-06-02	13.496	13.466	13.606	13.346	-0.090	-0.664%	6.78万	0.00亿	0.000%
2026-06-01	13.396	13.556	13.556	13.056	0.150	1.119%	8.42万	0.00亿	0.000%
2026-05-29	13.106	13.406	13.436	13.086	0.310	2.367%	7.17万	0.00亿	0.000%
2026-05-28	12.986	13.096	13.236	12.926	0.050	0.383%	6.62万	0.00亿	0.000%
2026-05-27	12.936	13.046	13.156	12.926	0.060	0.462%	6.24万	0.00亿	0.000%
2026-05-26	12.796	12.986	13.046	12.756	0.060	0.464%	5.11万	0.00亿	0.000%
2026-05-25	12.686	12.926	12.946	12.546	0.240	1.892%	7.19万	0.00亿	0.000%
2026-05-22	12.676	12.686	12.786	12.546	0.050	0.396%	7.02万	0.00亿	0.000%
2026-05-21	12.676	12.636	12.756	12.576	0.010	0.079%	5.74万	0.00亿	0.000%
2026-05-20	12.446	12.626	12.656	12.376	0.260	2.103%	8.57万	0.00亿	0.000%
2026-05-19	12.376	12.366	12.616	12.296	0.010	0.081%	7.09万	0.00亿	0.000%
2026-05-18	12.476	12.356	12.526	12.256	-0.170	-1.357%	5.04万	0.00亿	0.000%
2026-05-15	12.466	12.526	12.526	12.336	0.080	0.643%	6.68万	0.00亿	0.000%
2026-05-14	12.656	12.446	12.696	12.446	-0.210	-1.659%	7.05万	0.00亿	0.000%
2026-05-13	12.516	12.656	12.696	12.406	0.190	1.524%	9.19万	0.00亿	0.000%
2026-05-12	12.236	12.466	12.556	12.206	0.170	1.383%	8.21万	0.00亿	0.000%
2026-05-11	12.146	12.296	12.306	11.916	0.210	1.738%	7.70万	0.00亿	0.000%
2026-05-08	11.886	12.086	12.176	11.886	0.220	1.854%	6.82万	0.00亿	0.000%
2026-05-07	11.926	11.866	11.996	11.846	-0.060	-0.503%	5.99万	0.00亿	0.000%
2026-05-06	11.906	11.926	12.036	11.816	-0.050	-0.418%	7.84万	0.00亿	0.000%
2026-04-30	11.996	11.976	12.026	11.736	-0.070	-0.581%	7.58万	0.00亿	0.000%
2026-04-29	12.146	12.046	12.286	12.026	-0.150	-1.230%	7.39万	0.00亿	0.000%
2026-04-28	12.006	12.196	12.316	12.006	0.130	1.077%	4.99万	0.00亿	0.000%
2026-04-27	12.246	12.066	12.276	12.006	-0.160	-1.309%	5.21万	0.00亿	0.000%
2026-04-24	12.186	12.226	12.306	12.076	0.060	0.493%	4.61万	0.00亿	0.000%
2026-04-23	12.086	12.166	12.236	11.996	0.090	0.745%	5.02万	0.00亿	0.000%
2026-04-22	12.036	12.076	12.196	11.976	0.000	0.000%	5.07万	0.00亿	0.000%
2026-04-21	12.076	12.076	12.246	12.006	0.040	0.332%	4.70万	0.00亿	0.000%
2026-04-20	12.116	12.036	12.116	11.876	-0.060	-0.496%	5.05万	0.00亿	0.000%
2026-04-17	12.246	12.096	12.276	12.096	-0.150	-1.225%	3.25万	0.00亿	0.000%
2026-04-16	12.196	12.246	12.326	12.176	0.030	0.246%	3.69万	0.00亿	0.000%
2026-04-15	12.076	12.216	12.246	11.956	0.210	1.749%	5.62万	0.00亿	0.000%
2026-04-14	12.006	12.006	12.176	11.896	0.040	0.334%	6.09万	0.00亿	0.000%
2026-04-13	11.926	11.966	12.056	11.876	0.040	0.335%	4.03万	0.00亿	0.000%
2026-04-10	12.196	11.926	12.226	11.906	-0.240	-1.973%	7.32万	0.00亿	0.000%
2026-04-09	12.236	12.166	12.326	12.136	-0.100	-0.815%	3.98万	0.00亿	0.000%
2026-04-08	12.316	12.266	12.326	12.126	0.040	0.327%	8.14万	0.00亿	0.000%
2026-04-07	12.486	12.226	12.486	12.206	0.000	0.000%	6.47万	0.00亿	0.000%
2026-04-03	12.516	12.476	12.576	12.376	0.000	0.000%	6.95万	0.00亿	0.000%
2026-04-02	12.396	12.526	12.526	12.296	0.000	0.000%	6.13万	0.00亿	0.000%
2026-04-01	12.476	12.396	12.496	12.346	0.000	0.000%	6.13万	0.00亿	0.000%