赣粤高速（600269）历史行情
以下为赣粤高速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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 3.830 | 3.870 | 3.890 | 3.810 | 0.050 | 1.309% | 21.97万 | 0.00亿 | 0.000% |
| 2026-10-08 | 3.810 | 3.820 | 3.840 | 3.800 | 0.010 | 0.262% | 13.02万 | 0.00亿 | 0.000% |
| 2026-10-07 | 3.770 | 3.810 | 3.820 | 3.740 | 0.050 | 1.330% | 1,147.31万 | 0.44亿 | 0.491% |
| 2026-10-06 | 3.770 | 3.810 | 3.820 | 3.740 | 0.050 | 1.330% | 1,147.31万 | 0.44亿 | 0.491% |
| 2026-10-05 | 3.770 | 3.810 | 3.820 | 3.740 | 0.050 | 1.330% | 1,147.31万 | 0.44亿 | 0.491% |
| 2026-10-02 | 3.770 | 3.810 | 3.820 | 3.740 | 0.050 | 1.330% | 1,147.31万 | 0.44亿 | 0.491% |
| 2026-10-01 | 3.770 | 3.810 | 3.820 | 3.740 | 0.050 | 1.330% | 1,147.31万 | 0.44亿 | 0.491% |
| 2026-09-30 | 3.770 | 3.810 | 3.820 | 3.740 | 0.050 | 1.330% | 11.47万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.740 | 3.760 | 3.770 | 3.720 | 0.030 | 0.804% | 10.40万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.770 | 3.730 | 3.790 | 3.700 | -0.040 | -1.061% | 13.93万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.790 | 3.770 | 3.810 | 3.760 | -0.020 | -0.528% | 1,225.56万 | 0.46亿 | 0.525% |
| 2026-09-24 | 3.790 | 3.770 | 3.810 | 3.760 | -0.020 | -0.528% | 12.26万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.810 | 3.790 | 3.830 | 3.780 | -0.020 | -0.525% | 9.36万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.820 | 3.810 | 3.830 | 3.800 | -0.010 | -0.262% | 9.84万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.810 | 3.820 | 3.830 | 3.780 | 0.010 | 0.262% | 11.04万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.820 | 3.810 | 3.840 | 3.800 | -0.010 | -0.262% | 16.15万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.820 | 3.820 | 3.850 | 3.790 | -0.010 | -0.261% | 15.07万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.850 | 3.830 | 3.870 | 3.790 | -0.020 | -0.519% | 16.49万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.840 | 3.850 | 3.880 | 3.810 | 0.010 | 0.260% | 17.90万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.900 | 3.840 | 3.940 | 3.830 | -0.050 | -1.285% | 21.69万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.950 | 3.890 | 3.950 | 3.870 | -0.060 | -1.519% | 17.16万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.960 | 3.950 | 3.990 | 3.930 | 0.000 | 0.000% | 18.55万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.970 | 3.950 | 4.010 | 3.950 | -0.020 | -0.504% | 17.63万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.990 | 3.970 | 4.020 | 3.930 | -0.030 | -0.750% | 31.67万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.920 | 4.000 | 4.000 | 3.910 | 0.080 | 2.041% | 29.09万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.890 | 3.920 | 3.930 | 3.870 | 0.040 | 1.031% | 22.04万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.870 | 3.880 | 3.920 | 3.860 | 0.010 | 0.258% | 20.65万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.880 | 3.870 | 3.890 | 3.830 | -0.010 | -0.258% | 16.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.850 | 3.880 | 3.890 | 3.840 | 0.030 | 0.779% | 20.14万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.860 | 3.850 | 3.890 | 3.830 | -0.010 | -0.259% | 19.18万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.830 | 3.860 | 3.870 | 3.810 | 0.030 | 0.783% | 16.06万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.870 | 3.830 | 3.870 | 3.790 | -0.040 | -1.034% | 22.80万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.820 | 3.870 | 3.880 | 3.810 | 0.050 | 1.309% | 19.40万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.790 | 3.820 | 3.850 | 3.780 | 0.040 | 1.058% | 19.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.750 | 3.780 | 3.800 | 3.750 | 0.020 | 0.532% | 16.82万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.790 | 3.760 | 3.790 | 3.740 | -0.030 | -0.792% | 13.47万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.750 | 3.790 | 3.810 | 3.740 | 0.040 | 1.067% | 22.09万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.770 | 3.750 | 3.790 | 3.730 | -0.020 | -0.531% | 17.88万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.780 | 3.770 | 3.780 | 3.750 | -0.020 | -0.528% | 13.02万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.760 | 3.790 | 3.800 | 3.700 | 0.030 | 0.798% | 23.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.790 | 3.760 | 3.790 | 3.760 | -0.020 | -0.529% | 13.60万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.800 | 3.780 | 3.810 | 3.770 | -0.020 | -0.526% | 16.41万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.820 | 3.800 | 3.820 | 3.760 | -0.030 | -0.783% | 29.23万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.910 | 3.830 | 3.930 | 3.800 | -0.110 | -2.792% | 48.15万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.900 | 3.940 | 3.970 | 3.880 | 0.040 | 1.026% | 24.19万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.950 | 3.900 | 3.950 | 3.870 | -0.050 | -1.266% | 35.79万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.000 | 3.950 | 4.010 | 3.930 | -0.070 | -1.741% | 27.37万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.090 | 4.020 | 4.100 | 4.000 | -0.060 | -1.471% | 26.05万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.190 | 4.080 | 4.200 | 4.080 | -0.120 | -2.857% | 23.21万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.120 | 4.200 | 4.200 | 4.120 | 0.060 | 1.449% | 19.04万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.150 | 4.140 | 4.160 | 4.080 | -0.030 | -0.719% | 22.67万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.120 | 4.170 | 4.190 | 4.110 | 0.070 | 1.707% | 24.67万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.980 | 4.100 | 4.110 | 3.980 | 0.110 | 2.757% | 28.10万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.950 | 3.990 | 4.000 | 3.910 | 0.030 | 0.758% | 18.61万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.960 | 3.960 | 4.000 | 3.930 | 0.000 | 0.000% | 16.93万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.000 | 3.960 | 4.050 | 3.950 | -0.040 | -1.000% | 17.75万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.960 | 4.000 | 4.030 | 3.940 | 0.030 | 0.756% | 18.66万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.010 | 3.970 | 4.020 | 3.920 | -0.030 | -0.750% | 39.83万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.050 | 4.000 | 4.130 | 3.990 | -0.070 | -1.720% | 34.09万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.020 | 4.070 | 4.080 | 4.000 | 0.060 | 1.496% | 30.23万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.960 | 4.010 | 4.090 | 3.960 | 0.050 | 1.263% | 37.89万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.930 | 3.960 | 3.990 | 3.890 | 0.020 | 0.508% | 28.56万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.020 | 3.940 | 4.080 | 3.920 | -0.210 | -5.060% | 56.59万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.130 | 4.150 | 4.180 | 4.100 | 0.010 | 0.242% | 17.03万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.050 | 4.140 | 4.160 | 4.030 | 0.080 | 1.970% | 17.82万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.060 | 4.060 | 4.070 | 4.000 | 0.000 | 0.000% | 13.94万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.130 | 4.060 | 4.130 | 4.050 | -0.050 | -1.217% | 14.08万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.100 | 4.110 | 4.170 | 4.030 | 0.030 | 0.735% | 17.63万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.150 | 4.080 | 4.150 | 4.030 | -0.060 | -1.449% | 14.90万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.050 | 4.140 | 4.150 | 3.990 | 0.110 | 2.730% | 21.78万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.010 | 4.030 | 4.050 | 4.000 | 0.030 | 0.750% | 12.12万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.920 | 4.000 | 4.020 | 3.900 | 0.100 | 2.564% | 16.83万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.790 | 3.900 | 3.920 | 3.790 | 0.090 | 2.362% | 13.61万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.880 | 3.810 | 3.880 | 3.780 | -0.070 | -1.804% | 10.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.810 | 3.880 | 3.900 | 3.740 | 0.070 | 1.837% | 13.32万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.890 | 3.810 | 3.910 | 3.810 | -0.090 | -2.308% | 10.68万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.860 | 3.900 | 3.920 | 3.820 | 0.030 | 0.775% | 12.06万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.980 | 3.870 | 3.990 | 3.860 | -0.100 | -2.519% | 11.45万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.880 | 3.970 | 3.990 | 3.870 | 0.080 | 2.057% | 17.64万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.860 | 3.890 | 3.900 | 3.770 | 0.030 | 0.777% | 15.77万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.910 | 3.860 | 3.920 | 3.850 | -0.060 | -1.531% | 10.25万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.940 | 3.920 | 3.950 | 3.900 | -0.020 | -0.508% | 11.08万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.020 | 3.940 | 4.020 | 3.920 | -0.080 | -1.990% | 17.71万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.030 | 4.020 | 4.100 | 3.990 | -0.010 | -0.248% | 23.22万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.980 | 4.030 | 4.040 | 3.970 | 0.070 | 1.768% | 22.51万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.040 | 3.960 | 4.070 | 3.960 | -0.090 | -2.222% | 16.06万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.080 | 4.050 | 4.090 | 3.990 | -0.020 | -0.491% | 18.12万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.100 | 4.070 | 4.120 | 4.060 | -0.040 | -0.973% | 8.33万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.130 | 4.110 | 4.180 | 4.060 | -0.050 | -1.202% | 13.23万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.170 | 4.160 | 4.230 | 4.160 | 0.000 | 0.000% | 10.52万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.170 | 4.160 | 4.200 | 4.120 | -0.020 | -0.478% | 13.41万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.230 | 4.180 | 4.240 | 4.110 | -0.040 | -0.948% | 17.34万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.250 | 4.220 | 4.290 | 4.220 | -0.030 | -0.706% | 14.74万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.180 | 4.250 | 4.260 | 4.120 | 0.070 | 1.675% | 18.03万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.050 | 4.180 | 4.180 | 4.050 | 0.130 | 3.210% | 21.12万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.100 | 4.050 | 4.110 | 4.050 | -0.050 | -1.220% | 8.54万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.130 | 4.100 | 4.160 | 4.070 | -0.030 | -0.726% | 9.32万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.110 | 4.130 | 4.160 | 4.100 | 0.020 | 0.487% | 9.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.140 | 4.110 | 4.170 | 4.100 | -0.030 | -0.725% | 10.89万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.160 | 4.140 | 4.190 | 4.120 | -0.020 | -0.481% | 9.61万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.160 | 4.160 | 4.230 | 4.150 | 0.000 | 0.000% | 11.29万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.210 | 4.160 | 4.220 | 4.140 | -0.060 | -1.422% | 10.57万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.180 | 4.220 | 4.230 | 4.170 | 0.050 | 1.199% | 10.74万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.210 | 4.170 | 4.210 | 4.150 | -0.050 | -1.185% | 13.00万 | 0.00亿 | 0.000% |
| 2026-05-15 | 4.210 | 4.220 | 4.250 | 4.190 | 0.000 | 0.000% | 13.06万 | 0.00亿 | 0.000% |
| 2026-05-14 | 4.290 | 4.220 | 4.290 | 4.220 | -0.060 | -1.402% | 11.54万 | 0.00亿 | 0.000% |
| 2026-05-13 | 4.290 | 4.280 | 4.300 | 4.260 | -0.010 | -0.233% | 9.74万 | 0.00亿 | 0.000% |
| 2026-05-12 | 4.320 | 4.290 | 4.370 | 4.280 | -0.030 | -0.694% | 20.77万 | 0.00亿 | 0.000% |
| 2026-05-11 | 4.310 | 4.320 | 4.330 | 4.250 | 0.020 | 0.465% | 17.76万 | 0.00亿 | 0.000% |
| 2026-05-08 | 4.270 | 4.300 | 4.310 | 4.260 | 0.030 | 0.703% | 16.64万 | 0.00亿 | 0.000% |
| 2026-05-07 | 4.270 | 4.270 | 4.290 | 4.260 | 0.000 | 0.000% | 10.24万 | 0.00亿 | 0.000% |
| 2026-05-06 | 4.270 | 4.270 | 4.290 | 4.250 | 0.010 | 0.235% | 13.73万 | 0.00亿 | 0.000% |
| 2026-04-30 | 4.290 | 4.260 | 4.300 | 4.230 | -0.030 | -0.699% | 13.73万 | 0.00亿 | 0.000% |
| 2026-04-29 | 4.240 | 4.290 | 4.300 | 4.240 | 0.040 | 0.941% | 11.51万 | 0.00亿 | 0.000% |
| 2026-04-28 | 4.170 | 4.250 | 4.260 | 4.170 | 0.060 | 1.432% | 15.60万 | 0.00亿 | 0.000% |
| 2026-04-27 | 4.210 | 4.190 | 4.230 | 4.170 | -0.030 | -0.711% | 13.19万 | 0.00亿 | 0.000% |
| 2026-04-24 | 4.280 | 4.220 | 4.280 | 4.200 | -0.060 | -1.402% | 19.71万 | 0.00亿 | 0.000% |
| 2026-04-23 | 4.280 | 4.280 | 4.300 | 4.250 | -0.010 | -0.233% | 15.43万 | 0.00亿 | 0.000% |
| 2026-04-22 | 4.300 | 4.290 | 4.320 | 4.280 | 0.000 | 0.000% | 10.81万 | 0.00亿 | 0.000% |
| 2026-04-21 | 4.270 | 4.290 | 4.310 | 4.270 | 0.020 | 0.468% | 9.70万 | 0.00亿 | 0.000% |
| 2026-04-20 | 4.270 | 4.270 | 4.300 | 4.270 | -0.010 | -0.234% | 13.09万 | 0.00亿 | 0.000% |
| 2026-04-17 | 4.330 | 4.280 | 4.340 | 4.270 | -0.060 | -1.382% | 21.72万 | 0.00亿 | 0.000% |
| 2026-04-16 | 4.340 | 4.340 | 4.370 | 4.310 | 0.000 | 0.000% | 9.75万 | 0.00亿 | 0.000% |
| 2026-04-15 | 4.300 | 4.340 | 4.360 | 4.300 | 0.050 | 1.166% | 14.33万 | 0.00亿 | 0.000% |
| 2026-04-14 | 4.290 | 4.290 | 4.310 | 4.270 | 0.010 | 0.234% | 10.97万 | 0.00亿 | 0.000% |
| 2026-04-13 | 4.310 | 4.280 | 4.310 | 4.270 | 0.000 | 0.000% | 11.22万 | 0.00亿 | 0.000% |
| 2026-04-10 | 4.310 | 4.310 | 4.370 | 4.310 | 0.000 | 0.000% | 12.28万 | 0.00亿 | 0.000% |
| 2026-04-09 | 4.350 | 4.300 | 4.370 | 4.290 | 0.000 | 0.000% | 12.30万 | 0.00亿 | 0.000% |
| 2026-04-08 | 4.330 | 4.380 | 4.380 | 4.320 | 0.000 | 0.000% | 20.89万 | 0.00亿 | 0.000% |
| 2026-04-07 | 4.380 | 4.280 | 4.380 | 4.270 | 0.000 | 0.000% | 22.94万 | 0.00亿 | 0.000% |
| 2026-04-03 | 4.470 | 4.380 | 4.480 | 4.360 | 0.000 | 0.000% | 18.39万 | 0.00亿 | 0.000% |
| 2026-04-02 | 4.500 | 4.460 | 4.500 | 4.450 | 0.000 | 0.000% | 16.03万 | 0.00亿 | 0.000% |
| 2026-04-01 | 4.560 | 4.500 | 4.570 | 4.490 | 0.000 | 0.000% | 23.37万 | 0.00亿 | 0.000% |