深圳高速公路股份

0548
🏛️ 香港 →
7.30
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 7.68 7.68 7.55 7.55 0.3M
2021-12-30 7.52 7.66 7.50 7.61 2.8M
2021-12-29 7.45 7.53 7.42 7.51 1.2M
2021-12-28 7.41 7.53 7.39 7.52 2.8M
2021-12-24 7.47 7.47 7.40 7.40 0.3M
2021-12-23 7.37 7.45 7.37 7.44 2.1M
2021-12-22 7.33 7.41 7.28 7.40 2.5M
2021-12-21 7.12 7.40 7.12 7.33 2.9M
2021-12-20 7.20 7.22 7.12 7.15 1.4M
2021-12-17 7.19 7.27 7.18 7.21 1.7M
2021-12-16 7.16 7.23 7.16 7.19 2.0M
2021-12-15 7.15 7.22 7.15 7.17 2.3M
2021-12-14 7.29 7.29 7.12 7.14 3.3M
2021-12-13 7.29 7.35 7.28 7.29 1.3M
2021-12-10 7.36 7.37 7.28 7.33 1.8M
2021-12-09 7.34 7.38 7.30 7.36 3.2M
2021-12-08 7.35 7.38 7.27 7.30 1.9M
2021-12-07 7.37 7.40 7.29 7.35 2.6M
2021-12-06 7.38 7.40 7.28 7.37 3.7M
2021-12-03 7.35 7.47 7.35 7.43 1.8M
2021-12-02 7.27 7.38 7.27 7.34 1.1M
2021-12-01 7.26 7.36 7.26 7.29 2.4M
2021-11-30 7.34 7.37 7.27 7.28 2.7M
2021-11-29 7.36 7.45 7.35 7.35 2.0M
2021-11-26 7.52 7.57 7.38 7.42 2.6M
2021-11-25 7.61 7.66 7.57 7.58 2.3M
2021-11-24 7.61 7.72 7.61 7.63 0.8M
2021-11-23 7.61 7.75 7.61 7.61 2.8M
2021-11-22 7.62 7.74 7.57 7.65 3.8M
2021-11-19 7.62 7.64 7.57 7.64 0.9M
2021-11-18 7.53 7.63 7.50 7.60 1.1M
2021-11-17 7.53 7.62 7.53 7.56 1.3M
2021-11-16 7.56 7.65 7.55 7.55 0.7M
2021-11-15 7.59 7.64 7.51 7.60 1.9M
2021-11-12 7.46 7.61 7.46 7.59 2.3M
2021-11-11 7.35 7.50 7.34 7.49 2.4M
2021-11-10 7.41 7.43 7.31 7.39 2.2M
2021-11-09 7.53 7.55 7.42 7.43 0.8M
2021-11-08 7.65 7.65 7.38 7.44 1.6M
2021-11-05 7.30 7.62 7.30 7.60 8.6M
2021-11-04 7.36 7.42 7.30 7.31 2.0M
2021-11-03 7.38 7.38 7.32 7.36 1.1M
2021-11-02 7.41 7.53 7.32 7.36 1.4M
2021-11-01 7.31 7.41 7.29 7.36 1.5M
2021-10-29 7.34 7.40 7.33 7.33 1.6M
2021-10-28 7.35 7.43 7.33 7.33 1.4M
2021-10-27 7.37 7.45 7.33 7.39 2.2M
2021-10-26 7.46 7.55 7.38 7.38 2.4M
2021-10-25 7.57 7.57 7.42 7.44 2.0M
2021-10-22 7.50 7.58 7.50 7.57 1.3M
2021-10-21 7.62 7.62 7.50 7.50 2.1M
2021-10-20 7.57 7.72 7.52 7.55 2.4M
2021-10-19 7.44 7.59 7.44 7.48 3.1M
2021-10-18 7.39 7.51 7.37 7.50 1.6M
2021-10-15 7.50 7.50 7.29 7.35 5.6M
2021-10-12 7.55 7.58 7.47 7.50 2.5M
2021-10-11 7.81 7.91 7.56 7.57 3.1M
2021-10-08 7.88 7.89 7.77 7.81 3.8M
2021-10-07 7.83 7.92 7.74 7.88 3.5M
2021-10-06 7.70 7.84 7.65 7.83 1.6M
2021-10-05 7.69 7.74 7.65 7.70 0.8M
2021-10-04 7.71 7.78 7.61 7.68 4.6M
2021-09-30 7.56 7.88 7.48 7.72 14.6M
2021-09-29 7.65 7.66 7.43 7.51 5.4M
2021-09-28 7.46 7.71 7.46 7.63 6.8M
2021-09-27 8.00 8.05 7.48 7.48 9.0M
2021-09-24 7.82 8.15 7.75 8.00 19.6M
2021-09-23 7.51 8.13 7.51 7.78 23.5M
2021-09-21 7.10 7.20 7.08 7.20 1.3M
2021-09-20 7.15 7.15 6.95 7.10 3.1M
2021-09-17 7.27 7.45 7.06 7.06 6.8M
2021-09-16 7.48 7.48 7.22 7.30 2.0M
2021-09-15 7.47 7.47 7.41 7.46 0.9M
2021-09-14 7.55 7.59 7.43 7.46 2.4M
2021-09-13 7.49 7.54 7.47 7.50 2.5M
2021-09-10 7.46 7.56 7.46 7.50 1.8M
2021-09-09 7.50 7.55 7.47 7.47 2.5M
2021-09-08 7.60 7.65 7.49 7.49 2.8M
2021-09-07 7.60 7.72 7.52 7.59 2.9M
2021-09-06 7.55 7.62 7.50 7.57 2.0M
2021-09-03 7.55 7.58 7.48 7.50 1.4M
2021-09-02 7.48 7.55 7.42 7.53 1.2M
2021-09-01 7.47 7.49 7.43 7.48 0.6M
2021-08-31 7.38 7.46 7.34 7.46 2.0M
2021-08-30 7.38 7.39 7.31 7.34 0.8M
2021-08-27 7.37 7.41 7.31 7.39 0.8M
2021-08-26 7.57 7.60 7.33 7.34 2.4M
2021-08-25 7.40 7.53 7.39 7.53 1.9M
2021-08-24 7.37 7.43 7.32 7.40 0.8M
2021-08-23 7.26 7.37 7.26 7.33 1.1M
2021-08-20 7.32 7.34 7.21 7.30 1.3M
2021-08-19 7.33 7.38 7.31 7.35 0.7M
2021-08-18 7.38 7.38 7.33 7.37 0.4M
2021-08-17 7.40 7.40 7.29 7.31 1.1M
2021-08-16 7.37 7.40 7.35 7.37 0.5M
2021-08-13 7.39 7.40 7.36 7.37 0.5M
2021-08-12 7.41 7.41 7.34 7.39 0.5M
2021-08-11 7.33 7.46 7.32 7.40 0.6M
2021-08-10 7.33 7.40 7.29 7.40 0.4M
2021-08-09 7.30 7.35 7.25 7.32 0.8M
2021-08-06 7.31 7.35 7.29 7.30 0.7M
2021-08-05 7.44 7.46 7.30 7.33 1.3M
2021-08-04 7.39 7.52 7.39 7.50 1.0M
2021-08-03 7.45 7.49 7.37 7.49 0.9M
2021-08-02 7.44 7.46 7.26 7.43 1.8M
2021-07-30 7.43 7.43 7.33 7.34 1.3M
2021-07-29 7.34 7.45 7.34 7.42 1.3M
2021-07-28 7.46 7.46 7.32 7.34 1.6M
2021-07-27 7.29 7.59 7.29 7.45 5.4M
2021-07-26 7.58 7.58 7.26 7.28 2.8M
2021-07-23 7.60 7.60 7.51 7.60 2.0M
2021-07-22 7.58 7.63 7.51 7.56 2.4M
2021-07-21 7.54 7.87 7.43 7.49 4.9M
2021-07-20 7.40 7.42 7.36 7.36 0.8M
2021-07-19 7.49 7.49 7.42 7.46 0.7M
2021-07-16 7.46 7.53 7.40 7.49 1.5M
2021-07-15 7.31 7.47 7.31 7.42 1.1M
2021-07-14 7.36 7.40 7.30 7.30 0.8M
2021-07-13 7.30 7.37 7.27 7.36 1.2M
2021-07-12 7.33 7.47 7.26 7.29 1.3M
2021-07-09 7.47 7.47 7.31 7.33 1.2M
2021-07-08 7.45 7.48 7.42 7.47 2.9M
2021-07-07 7.45 7.47 7.40 7.45 1.1M
2021-07-06 7.48 7.49 7.44 7.45 0.6M
2021-07-05 7.49 7.50 7.45 7.47 0.7M
2021-07-02 7.45 7.47 7.41 7.47 2.0M
2021-06-30 7.39 7.54 7.39 7.50 1.4M
2021-06-29 7.61 7.61 7.38 7.39 5.4M
2021-06-28 7.61 7.61 7.59 7.61 0.5M
2021-06-25 7.60 7.61 7.55 7.60 1.3M
2021-06-24 7.58 7.69 7.54 7.55 1.4M
2021-06-23 7.71 7.71 7.58 7.65 1.1M
2021-06-22 7.57 7.70 7.50 7.66 2.1M
2021-06-21 7.48 7.50 7.38 7.50 2.3M
2021-06-18 7.54 7.54 7.41 7.43 2.0M
2021-06-17 7.64 7.64 7.47 7.47 2.9M
2021-06-16 7.67 7.67 7.52 7.57 2.0M
2021-06-15 7.58 7.66 7.55 7.65 3.6M
2021-06-11 7.66 7.66 7.49 7.52 4.2M
2021-06-10 7.71 7.71 7.47 7.54 2.2M
2021-06-09 7.63 7.71 7.61 7.62 0.6M
2021-06-08 7.68 7.73 7.60 7.64 0.8M
2021-06-07 7.69 7.72 7.65 7.68 1.4M
2021-06-04 7.79 7.79 7.63 7.64 1.6M
2021-06-03 7.76 7.81 7.73 7.79 1.5M
2021-06-02 7.83 7.91 7.60 7.72 5.3M
2021-06-01 7.80 7.84 7.78 7.82 1.4M
2021-05-31 7.83 7.83 7.73 7.74 1.3M
2021-05-28 7.84 7.87 7.80 7.83 1.4M
2021-05-27 7.88 7.88 7.75 7.77 1.7M
2021-05-26 7.84 7.88 7.78 7.83 1.5M
2021-05-25 7.88 7.88 7.77 7.84 2.0M
2021-05-24 7.77 7.85 7.75 7.85 1.3M
2021-05-21 7.89 7.89 7.76 7.77 2.4M
2021-05-20 8.00 8.00 7.77 7.89 2.5M
2021-05-18 8.35 8.47 8.35 8.40 1.9M
2021-05-17 8.50 8.50 8.35 8.41 1.8M
2021-05-14 8.30 8.51 8.30 8.47 3.8M
2021-05-13 8.28 8.36 8.23 8.30 3.1M
2021-05-12 8.24 8.31 8.19 8.26 2.3M
2021-05-11 8.33 8.33 8.12 8.19 4.7M
2021-05-10 8.27 8.33 8.21 8.28 2.8M
2021-05-07 8.19 8.32 8.19 8.24 1.2M
2021-05-06 8.16 8.23 8.14 8.15 2.1M
2021-05-05 8.02 8.16 8.02 8.15 1.0M
2021-05-04 8.07 8.13 8.00 8.02 1.5M
2021-05-03 8.15 8.15 8.01 8.06 1.0M
2021-04-30 8.11 8.11 8.04 8.06 1.3M
2021-04-29 8.30 8.30 8.10 8.11 1.4M
2021-04-28 8.11 8.19 8.09 8.19 0.9M
2021-04-27 8.38 8.38 8.11 8.11 3.7M
2021-04-26 8.41 8.46 8.30 8.38 1.2M
2021-04-23 8.46 8.46 8.31 8.31 1.3M
2021-04-22 8.50 8.52 8.35 8.40 1.2M
2021-04-21 8.55 8.59 8.39 8.44 2.6M
2021-04-20 8.55 8.64 8.49 8.50 2.7M
2021-04-19 8.48 8.60 8.39 8.55 4.8M
2021-04-16 8.41 8.43 8.33 8.39 1.0M
2021-04-15 8.39 8.44 8.30 8.42 2.4M
2021-04-14 8.39 8.39 8.24 8.35 2.5M
2021-04-13 8.41 8.41 8.28 8.35 2.7M
2021-04-12 8.42 8.42 8.25 8.38 2.4M
2021-04-09 8.45 8.45 8.21 8.28 2.4M
2021-04-08 8.35 8.48 8.24 8.45 3.1M
2021-04-07 8.20 8.35 8.16 8.35 4.8M
2021-04-01 8.40 8.40 8.05 8.16 8.7M
2021-03-31 8.49 8.49 8.02 8.42 22.7M
2021-03-30 8.28 8.55 8.28 8.55 13.8M
2021-03-29 7.81 8.44 7.81 8.22 13.6M
2021-03-26 7.71 7.91 7.57 7.77 11.8M
2021-03-25 7.38 7.72 7.24 7.71 9.3M
2021-03-24 7.38 7.42 7.25 7.26 2.9M
2021-03-23 7.45 7.54 7.38 7.38 4.2M
2021-03-22 7.42 7.55 7.42 7.45 1.4M
2021-03-19 7.43 7.49 7.40 7.42 3.5M
2021-03-18 7.60 7.65 7.45 7.46 3.6M
2021-03-17 7.61 7.62 7.54 7.57 1.8M
2021-03-16 7.66 7.66 7.57 7.61 1.5M
2021-03-15 7.69 7.78 7.60 7.65 1.9M
2021-03-12 7.78 7.78 7.67 7.70 1.3M
2021-03-11 7.57 7.80 7.54 7.74 6.4M
2021-03-10 7.78 7.78 7.48 7.57 2.9M
2021-03-09 7.67 7.75 7.62 7.67 2.6M
2021-03-08 7.78 7.78 7.62 7.67 3.1M
2021-03-05 7.44 7.67 7.30 7.67 5.8M
2021-03-04 7.53 7.53 7.39 7.39 2.3M
2021-03-03 7.46 7.58 7.41 7.53 3.3M
2021-03-02 7.65 7.68 7.40 7.41 3.0M
2021-03-01 7.55 7.65 7.49 7.65 2.5M
2021-02-26 7.55 7.60 7.45 7.51 3.6M
2021-02-25 7.55 7.65 7.54 7.62 4.2M
2021-02-24 7.52 7.60 7.44 7.45 4.1M
2021-02-23 7.47 7.49 7.42 7.45 2.7M
2021-02-22 7.53 7.58 7.42 7.45 3.2M
2021-02-19 7.30 7.49 7.24 7.47 4.0M
2021-02-18 7.38 7.38 7.26 7.28 4.3M
2021-02-17 7.22 7.39 7.21 7.36 2.8M
2021-02-16 7.15 7.24 7.13 7.23 1.8M
2021-02-11 7.17 7.17 7.13 7.16 0.8M
2021-02-10 7.17 7.21 7.10 7.13 3.2M
2021-02-09 7.02 7.18 7.02 7.13 2.0M
2021-02-08 7.17 7.22 7.10 7.10 2.2M
2021-02-05 7.29 7.29 7.13 7.17 2.1M
2021-02-04 7.26 7.28 7.16 7.22 3.2M
2021-02-03 7.23 7.28 7.15 7.26 1.9M
2021-02-02 7.25 7.32 7.17 7.23 1.8M
2021-02-01 7.11 7.25 7.10 7.24 2.3M
2021-01-29 7.24 7.24 7.13 7.13 2.9M
2021-01-28 7.19 7.21 7.10 7.14 3.0M
2021-01-27 7.25 7.25 7.10 7.19 3.0M
2021-01-26 7.28 7.28 7.13 7.18 2.1M
2021-01-25 7.32 7.35 7.18 7.21 4.9M
2021-01-22 7.33 7.41 7.31 7.35 5.2M
2021-01-21 7.52 7.52 7.33 7.33 2.9M
2021-01-20 7.52 7.54 7.40 7.43 2.6M
2021-01-19 7.32 7.52 7.31 7.50 6.4M
2021-01-18 7.21 7.31 7.17 7.31 3.1M
2021-01-15 7.32 7.34 7.23 7.24 2.6M
2021-01-14 7.26 7.34 7.17 7.31 2.8M
2021-01-13 7.17 7.28 7.14 7.22 4.8M
2021-01-12 7.19 7.22 7.11 7.11 6.1M
2021-01-11 7.17 7.20 7.09 7.19 3.7M
2021-01-08 7.34 7.34 7.11 7.17 8.5M
2021-01-07 7.40 7.41 7.31 7.34 2.8M
2021-01-06 7.38 7.40 7.31 7.40 5.3M
2021-01-05 7.29 7.38 7.27 7.38 2.5M
2021-01-04 7.32 7.36 7.25 7.29 2.2M