粤高速Ａ

sz000429 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

13.80

涨跌幅

+2.99%

成交量

13,467,500 股

成交额

184,507,632 元

换手率

1.03%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.41	13.80	13.80	13.38	+2.99%	13,467,500	184,507,632	1.03
2026-10-13	13.45	13.40	13.53	13.31	-0.30%	10,623,300	142,646,544	0.82
2026-10-12	13.06	13.44	13.48	13.01	+2.83%	17,898,200	238,536,816	1.37
2026-10-09	12.74	13.07	13.12	12.73	+2.75%	11,396,100	148,283,152	0.87
2026-10-08	12.45	12.72	12.73	12.41	+2.09%	7,845,100	99,248,448	0.60
2026-09-30	12.27	12.46	12.49	12.26	+1.47%	5,059,800	62,865,816	0.39
2026-09-29	12.34	12.28	12.42	12.23	-0.81%	4,655,900	57,257,136	0.36
2026-09-28	12.50	12.38	12.51	12.35	-0.96%	4,677,800	58,142,152	0.36
2026-09-24	12.56	12.50	12.66	12.48	-0.64%	3,682,800	46,226,792	0.28
2026-09-23	12.53	12.58	12.60	12.47	+0.40%	4,495,900	56,398,668	0.34
2026-09-22	12.43	12.53	12.55	12.35	+0.64%	6,002,600	74,798,376	0.46
2026-09-21	12.61	12.45	12.65	12.42	-1.50%	7,042,500	87,984,464	0.54
2026-09-18	12.68	12.64	12.68	12.55	-0.24%	5,413,500	68,239,760	0.42
2026-09-17	12.71	12.67	12.75	12.64	-0.55%	4,220,300	53,549,328	0.32
2026-09-16	12.81	12.74	12.85	12.64	-0.70%	6,286,200	79,937,520	0.48
2026-09-15	12.69	12.83	12.86	12.68	+1.02%	7,477,800	95,607,608	0.57
2026-09-14	12.64	12.70	12.82	12.56	+0.47%	11,308,000	143,433,376	0.87
2026-09-11	12.56	12.64	12.70	12.37	+0.48%	15,507,700	194,513,664	1.19
2026-09-10	12.60	12.58	12.63	12.46	-0.32%	11,837,900	148,629,312	0.91
2026-09-09	12.70	12.62	12.73	12.56	-0.79%	9,485,200	119,925,168	0.73
2026-09-08	12.94	12.72	12.99	12.55	-1.47%	11,521,000	146,344,096	0.88
2026-09-07	12.85	12.91	13.04	12.75	-1.00%	11,018,000	141,830,336	0.85
2026-09-04	13.18	13.04	13.19	12.93	-0.99%	10,812,100	141,288,096	0.83
2026-09-03	13.24	13.17	13.33	13.14	-0.68%	6,682,300	88,367,464	0.51
2026-09-02	13.28	13.26	13.30	13.11	-0.15%	7,318,200	96,564,672	0.56
2026-09-01	13.27	13.28	13.47	13.21	+0.38%	12,114,000	161,225,328	0.93
2026-08-31	13.45	13.23	13.47	13.22	-1.19%	6,772,600	90,214,016	0.52
2026-08-28	13.40	13.39	13.53	13.33	-0.30%	4,917,000	66,046,528	0.38
2026-08-27	13.44	13.43	13.49	13.23	-0.07%	5,497,000	73,321,544	0.42
2026-08-26	13.45	13.44	13.55	13.38	-0.07%	6,193,300	83,406,424	0.48

需要全历史数据与程序化访问？查看粤高速Ａ日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz000429 获取全部历史日线。