粤高速Ａ(000429)股票信息
| 股票代码 | 000429 |
| 股票名称 | 粤高速Ａ |
| 最新价/元 | 13.47 |
| 涨跌额/元 | -0.15 |
| 涨跌幅/% | -1.10 |
| 买入/元 | 13.47 |
| 卖出/元 | 13.48 |
| 昨收/元 | 13.62 |
| 今开/元 | 13.60 |
| 最高/元 | 13.66 |
| 最低/元 | 13.46 |
| 成交量/手 | 123471.75 |
| 成交额/万 | 16693.42 |
| 股净值/元 | 17.96 |
| 市净率 | 2.54 |
| 总市值/万 | 2816315.85 |
| 流通值/万 | 1755584.17 |
| 换手率/% | 0.95 |
| 入市日期 | 1998-02-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-06-24 16:16:18 |
粤高速Ａ(000429)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 13.60 | 13.47 | -0.15 | -1.10 | 123471.75 | 16693.42 | 0.95 |
| 2025-06-23 | 13.82 | 13.62 | -0.22 | -1.59 | 116236.31 | 15871.79 | 0.89 |
| 2025-06-20 | 13.66 | 13.84 | 0.18 | 1.32 | 91402.22 | 12606.46 | 0.70 |
| 2025-06-19 | 13.65 | 13.66 | 0.03 | 0.22 | 70629.42 | 9663.80 | 0.54 |
| 2025-06-18 | 13.63 | 13.63 | -0.02 | -0.15 | 56815.00 | 7749.25 | 0.44 |
| 2025-06-17 | 13.58 | 13.65 | 0.09 | 0.66 | 80692.81 | 11034.08 | 0.62 |
| 2025-06-16 | 13.70 | 13.56 | -0.19 | -1.38 | 117474.37 | 16002.61 | 0.90 |
| 2025-06-13 | 13.70 | 13.75 | -0.01 | -0.07 | 239902.90 | 32862.48 | 1.84 |
| 2025-06-12 | 13.91 | 13.76 | -0.16 | -1.15 | 202888.57 | 27859.76 | 1.56 |
| 2025-06-11 | 13.87 | 13.92 | 0.05 | 0.36 | 141275.00 | 19624.31 | 1.08 |
| 2025-06-10 | 14.02 | 13.87 | -0.16 | -1.14 | 109893.86 | 15355.22 | 0.84 |
| 2025-06-09 | 14.32 | 14.03 | -0.26 | -1.82 | 173984.32 | 24520.11 | 1.33 |
| 2025-06-06 | 14.23 | 14.29 | 0.07 | 0.49 | 48646.97 | 6949.51 | 0.37 |
| 2025-06-05 | 14.23 | 14.22 | 0.00 | 0.00 | 55025.24 | 7830.18 | 0.42 |
| 2025-06-04 | 14.15 | 14.22 | 0.12 | 0.85 | 62934.76 | 8944.21 | 0.48 |
| 2025-06-03 | 14.14 | 14.10 | -0.14 | -0.98 | 120084.67 | 16967.46 | 0.92 |
| 2025-05-30 | 14.17 | 14.24 | 0.07 | 0.49 | 115029.55 | 16340.82 | 0.88 |
| 2025-05-29 | 14.28 | 14.17 | -0.10 | -0.70 | 88477.83 | 12532.10 | 0.68 |
| 2025-05-28 | 14.13 | 14.27 | 0.15 | 1.06 | 76750.05 | 10873.64 | 0.59 |
| 2025-05-27 | 14.24 | 14.12 | -0.06 | -0.42 | 104692.15 | 14820.55 | 0.80 |
| 2025-05-26 | 14.51 | 14.18 | -0.29 | -2.00 | 80373.36 | 11478.81 | 0.62 |
| 2025-05-23 | 14.65 | 14.47 | -0.18 | -1.23 | 58065.33 | 8467.12 | 0.45 |
| 2025-05-22 | 14.60 | 14.65 | 0.05 | 0.34 | 58735.01 | 8604.96 | 0.45 |
| 2025-05-21 | 14.34 | 14.60 | 0.24 | 1.67 | 61935.54 | 8992.80 | 0.48 |
| 2025-05-20 | 14.27 | 14.36 | 0.09 | 0.63 | 49302.05 | 7061.79 | 0.38 |
| 2025-05-19 | 13.98 | 14.27 | 0.29 | 2.07 | 72548.42 | 10298.33 | 0.56 |
| 2025-05-16 | 14.08 | 13.98 | -0.15 | -1.06 | 57888.30 | 8107.35 | 0.44 |
| 2025-05-15 | 14.15 | 14.13 | -0.04 | -0.28 | 75066.00 | 10657.77 | 0.58 |
| 2025-05-14 | 14.12 | 14.17 | 0.02 | 0.14 | 71188.08 | 10047.68 | 0.55 |
| 2025-05-13 | 14.18 | 14.15 | 0.02 | 0.14 | 57045.60 | 8041.18 | 0.44 |
| 2025-05-12 | 14.35 | 14.13 | -0.25 | -1.74 | 111035.55 | 15791.58 | 0.85 |
| 2025-05-09 | 14.01 | 14.38 | 0.34 | 2.42 | 128601.01 | 18482.93 | 0.99 |
| 2025-05-08 | 13.83 | 14.04 | 0.17 | 1.23 | 71425.91 | 9963.25 | 0.55 |
| 2025-05-07 | 13.77 | 13.87 | 0.16 | 1.17 | 108388.66 | 14999.28 | 0.83 |
| 2025-05-06 | 14.04 | 13.71 | -0.30 | -2.14 | 154891.28 | 21301.68 | 1.19 |
| 2025-04-30 | 13.86 | 14.01 | 0.25 | 1.82 | 100495.08 | 14103.07 | 0.77 |
| 2025-04-29 | 13.79 | 13.76 | -0.08 | -0.58 | 57553.93 | 7882.94 | 0.44 |
| 2025-04-28 | 13.70 | 13.84 | 0.10 | 0.73 | 66519.09 | 9219.93 | 0.51 |
| 2025-04-25 | 13.66 | 13.74 | 0.06 | 0.44 | 45662.52 | 6227.53 | 0.35 |
| 2025-04-24 | 13.60 | 13.68 | 0.02 | 0.15 | 38637.00 | 5293.47 | 0.30 |
| 2025-04-23 | 13.73 | 13.66 | -0.08 | -0.58 | 64180.01 | 8744.03 | 0.49 |
| 2025-04-22 | 13.60 | 13.74 | 0.13 | 0.96 | 63197.26 | 8688.92 | 0.48 |
| 2025-04-21 | 14.00 | 13.61 | -0.39 | -2.79 | 87157.10 | 11987.64 | 0.67 |
| 2025-04-18 | 14.00 | 14.00 | -0.05 | -0.36 | 42796.68 | 6004.73 | 0.33 |
| 2025-04-17 | 13.94 | 14.05 | 0.10 | 0.72 | 80662.01 | 11213.60 | 0.62 |
| 2025-04-16 | 13.67 | 13.95 | 0.23 | 1.68 | 94094.72 | 13052.37 | 0.72 |
| 2025-04-15 | 13.61 | 13.72 | 0.09 | 0.66 | 70346.20 | 9578.87 | 0.54 |
| 2025-04-14 | 13.58 | 13.63 | 0.02 | 0.15 | 81761.79 | 11163.58 | 0.63 |
| 2025-04-11 | 13.50 | 13.61 | 0.11 | 0.82 | 92347.46 | 12536.72 | 0.71 |
| 2025-04-10 | 13.72 | 13.50 | -0.28 | -2.03 | 127368.98 | 17364.38 | 0.98 |
| 2025-04-09 | 13.69 | 13.78 | 0.09 | 0.66 | 92028.27 | 12500.52 | 0.71 |
| 2025-04-08 | 13.28 | 13.69 | 0.38 | 2.86 | 151484.07 | 20595.47 | 1.16 |
| 2025-04-07 | 13.21 | 13.31 | -0.44 | -3.20 | 191869.55 | 25653.81 | 1.47 |
| 2025-04-03 | 13.90 | 13.75 | -0.22 | -1.58 | 125371.26 | 17182.49 | 0.96 |
| 2025-04-02 | 14.28 | 13.97 | -0.31 | -2.17 | 118948.01 | 16883.06 | 0.91 |
| 2025-04-01 | 14.20 | 14.28 | 0.10 | 0.71 | 86651.00 | 12268.64 | 0.66 |
| 2025-03-31 | 13.90 | 14.18 | 0.23 | 1.65 | 99747.32 | 14107.36 | 0.77 |
| 2025-03-28 | 13.81 | 13.95 | 0.12 | 0.87 | 56426.48 | 7824.41 | 0.43 |
| 2025-03-27 | 13.94 | 13.83 | -0.07 | -0.50 | 53969.15 | 7510.21 | 0.41 |
| 2025-03-26 | 13.75 | 13.90 | 0.12 | 0.87 | 116026.25 | 16031.42 | 0.89 |
| 2025-03-25 | 13.85 | 13.78 | -0.01 | -0.07 | 78478.44 | 10748.63 | 0.60 |
| 2025-03-24 | 13.81 | 13.79 | 0.00 | 0.00 | 123636.16 | 17116.48 | 0.95 |
| 2025-03-21 | 13.55 | 13.79 | 0.21 | 1.55 | 101139.79 | 13841.28 | 0.78 |
| 2025-03-20 | 13.80 | 13.58 | -0.15 | -1.09 | 110812.84 | 15183.49 | 0.85 |
| 2025-03-19 | 13.27 | 13.73 | 0.46 | 3.47 | 148381.50 | 20074.95 | 1.14 |
| 2025-03-18 | 13.29 | 13.27 | 0.01 | 0.08 | 85765.76 | 11399.76 | 0.66 |
| 2025-03-17 | 13.24 | 13.26 | -0.03 | -0.23 | 149478.58 | 19752.68 | 1.15 |
| 2025-03-14 | 13.42 | 13.29 | -0.15 | -1.12 | 167584.53 | 22358.47 | 1.29 |
| 2025-03-13 | 13.23 | 13.44 | 0.22 | 1.66 | 211804.27 | 28478.42 | 1.63 |
| 2025-03-12 | 13.21 | 13.22 | -0.01 | -0.08 | 76020.31 | 10026.06 | 0.58 |
| 2025-03-11 | 13.40 | 13.23 | -0.19 | -1.42 | 67331.56 | 8909.46 | 0.52 |
| 2025-03-10 | 13.52 | 13.42 | -0.08 | -0.59 | 87214.45 | 11726.05 | 0.67 |
| 2025-03-07 | 13.71 | 13.50 | -0.27 | -1.96 | 105672.38 | 14293.77 | 0.81 |
| 2025-03-06 | 14.37 | 13.77 | -0.59 | -4.11 | 120365.19 | 16758.10 | 0.92 |
| 2025-03-05 | 14.63 | 14.36 | -0.22 | -1.51 | 85614.96 | 12387.22 | 0.66 |
| 2025-03-04 | 14.57 | 14.58 | -0.02 | -0.14 | 193016.60 | 28208.27 | 1.48 |
| 2025-03-03 | 14.73 | 14.60 | -0.13 | -0.88 | 195854.75 | 28637.61 | 1.50 |
| 2025-02-28 | 14.66 | 14.73 | 0.03 | 0.20 | 134714.35 | 19914.97 | 1.03 |
| 2025-02-27 | 14.33 | 14.70 | 0.37 | 2.58 | 124097.36 | 18025.29 | 0.95 |
| 2025-02-26 | 13.93 | 14.33 | 0.32 | 2.28 | 110775.96 | 15841.65 | 0.85 |
| 2025-02-25 | 13.93 | 14.01 | 0.03 | 0.22 | 94916.58 | 13346.45 | 0.73 |
| 2025-02-24 | 13.65 | 13.98 | 0.24 | 1.75 | 122636.36 | 17074.10 | 0.94 |
| 2025-02-21 | 13.75 | 13.74 | -0.07 | -0.51 | 145891.15 | 19931.66 | 1.12 |
| 2025-02-20 | 13.82 | 13.81 | -0.07 | -0.50 | 120487.00 | 16660.61 | 0.92 |
| 2025-02-19 | 13.60 | 13.88 | 0.23 | 1.69 | 168483.12 | 23159.52 | 1.29 |
| 2025-02-18 | 13.22 | 13.65 | 0.31 | 2.32 | 166623.95 | 22624.75 | 1.28 |
| 2025-02-17 | 13.00 | 13.34 | 0.34 | 2.62 | 226509.76 | 29779.57 | 1.74 |
| 2025-02-14 | 12.67 | 13.00 | 0.26 | 2.04 | 192439.34 | 24749.52 | 1.48 |
| 2025-02-13 | 12.57 | 12.74 | 0.16 | 1.27 | 129023.87 | 16458.65 | 0.99 |
| 2025-02-12 | 12.63 | 12.58 | -0.05 | -0.40 | 131016.92 | 16339.14 | 1.01 |
| 2025-02-11 | 12.32 | 12.63 | 0.33 | 2.68 | 223287.52 | 27931.95 | 1.71 |
| 2025-02-10 | 12.39 | 12.30 | -0.08 | -0.65 | 106080.84 | 13080.62 | 0.81 |
| 2025-02-07 | 12.50 | 12.38 | -0.12 | -0.96 | 99852.75 | 12390.08 | 0.77 |
| 2025-02-06 | 12.61 | 12.50 | -0.12 | -0.95 | 80907.36 | 10118.18 | 0.62 |
| 2025-02-05 | 12.98 | 12.62 | -0.36 | -2.77 | 94468.33 | 11996.30 | 0.72 |
| 2025-01-27 | 12.78 | 12.98 | 0.27 | 2.12 | 121918.37 | 15827.58 | 0.94 |
| 2025-01-24 | 12.81 | 12.71 | -0.21 | -1.63 | 90444.00 | 11550.80 | 0.69 |
| 2025-01-23 | 12.87 | 12.92 | 0.05 | 0.39 | 171073.01 | 22001.51 | 1.31 |
| 2025-01-22 | 12.95 | 12.87 | -0.10 | -0.77 | 88006.27 | 11288.41 | 0.68 |
| 2025-01-21 | 13.21 | 12.97 | -0.23 | -1.74 | 104298.44 | 13584.24 | 0.80 |
日K线
周K线
月K线
