粤高速Ａ
SZ000429 Forward-adjusted MAIN
12.46
+0.18
(+1.47%)
Open
12.27
High
12.49
Low
12.26
Prev close
12.28
Amplitude
1.87%
Volume
506.0万
Trading days
1211
Data range
2021-10-08 ~ 2026-09-30
MA5
12.44
MA10
12.52
MA20
12.68
MA60
13.24
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 12.27 | 12.49 | 12.26 | 12.46 | 506万 |
| 2 | 2026-09-29 | 12.34 | 12.42 | 12.23 | 12.28 | 466万 |
| 3 | 2026-09-28 | 12.50 | 12.51 | 12.35 | 12.38 | 468万 |
| 4 | 2026-09-24 | 12.56 | 12.66 | 12.48 | 12.50 | 368万 |
| 5 | 2026-09-23 | 12.53 | 12.60 | 12.47 | 12.58 | 450万 |
| 6 | 2026-09-22 | 12.43 | 12.55 | 12.35 | 12.53 | 600万 |
| 7 | 2026-09-21 | 12.61 | 12.65 | 12.42 | 12.45 | 704万 |
| 8 | 2026-09-18 | 12.68 | 12.68 | 12.55 | 12.64 | 541万 |
| 9 | 2026-09-17 | 12.71 | 12.75 | 12.64 | 12.67 | 422万 |
| 10 | 2026-09-16 | 12.81 | 12.85 | 12.64 | 12.74 | 629万 |
| 11 | 2026-09-15 | 12.69 | 12.86 | 12.68 | 12.83 | 748万 |
| 12 | 2026-09-14 | 12.64 | 12.82 | 12.56 | 12.70 | 1,131万 |
52W
Data range
9.94
53.0%
14.70
High/low over the last 250 trading days, and where the price sits.
← Stocks