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
2022-12-30 6.73 6.77 6.73 6.73 0.8M
2022-12-29 6.72 6.75 6.69 6.73 0.3M
2022-12-28 6.65 6.75 6.65 6.72 1.6M
2022-12-23 6.56 6.61 6.52 6.61 0.3M
2022-12-22 6.53 6.60 6.52 6.57 0.6M
2022-12-21 6.50 6.54 6.45 6.50 0.6M
2022-12-20 6.61 6.61 6.40 6.50 3.2M
2022-12-19 6.68 6.68 6.52 6.57 0.9M
2022-12-16 6.53 6.69 6.53 6.63 2.0M
2022-12-15 6.74 6.75 6.56 6.56 2.6M
2022-12-14 6.77 6.79 6.68 6.68 2.6M
2022-12-13 6.75 6.78 6.67 6.71 1.4M
2022-12-12 6.80 6.80 6.61 6.66 1.7M
2022-12-09 6.75 6.82 6.68 6.75 1.4M
2022-12-08 6.64 6.76 6.61 6.76 1.4M
2022-12-07 6.78 6.78 6.58 6.61 1.6M
2022-12-06 6.68 6.77 6.62 6.72 1.7M
2022-12-05 6.65 6.70 6.58 6.64 1.8M
2022-12-02 6.62 6.62 6.46 6.58 1.2M
2022-12-01 6.60 6.68 6.55 6.62 3.1M
2022-11-30 6.30 6.55 6.23 6.55 1.9M
2022-11-29 6.17 6.30 6.16 6.30 2.3M
2022-11-28 6.21 6.21 6.07 6.17 1.1M
2022-11-25 6.16 6.24 6.16 6.22 0.7M
2022-11-24 6.25 6.25 6.13 6.18 0.8M
2022-11-23 6.12 6.25 6.12 6.22 1.6M
2022-11-22 6.17 6.20 6.06 6.20 1.3M
2022-11-21 6.18 6.18 6.06 6.11 1.0M
2022-11-18 6.25 6.25 6.10 6.12 1.5M
2022-11-17 6.20 6.22 6.16 6.21 2.2M
2022-11-16 6.24 6.28 6.18 6.22 0.9M
2022-11-15 6.23 6.25 6.16 6.21 2.0M
2022-11-14 6.15 6.26 6.15 6.18 2.5M
2022-11-11 6.02 6.15 6.02 6.13 3.7M
2022-11-10 5.95 5.95 5.86 5.93 1.2M
2022-11-09 6.03 6.05 5.91 5.95 0.9M
2022-11-08 6.13 6.13 6.01 6.01 0.8M
2022-11-07 5.88 6.13 5.88 6.13 1.3M
2022-11-04 5.87 6.03 5.87 5.98 1.6M
2022-11-03 5.79 5.95 5.79 5.87 1.1M
2022-11-02 5.81 5.96 5.79 5.96 0.7M
2022-11-01 5.72 5.88 5.71 5.88 1.5M
2022-10-31 5.55 5.81 5.55 5.63 1.3M
2022-10-28 5.68 5.70 5.56 5.60 1.2M
2022-10-27 5.63 5.74 5.62 5.68 1.0M
2022-10-26 5.59 5.67 5.59 5.62 0.6M
2022-10-25 5.55 5.68 5.52 5.59 0.9M
2022-10-24 5.96 5.96 5.55 5.63 5.8M
2022-10-21 5.97 5.97 5.86 5.96 0.9M
2022-10-20 5.77 5.96 5.72 5.96 5.9M
2022-10-19 5.86 5.96 5.81 5.81 1.6M
2022-10-18 5.84 5.89 5.80 5.86 1.6M
2022-10-17 5.71 5.82 5.70 5.78 1.1M
2022-10-14 5.69 5.85 5.69 5.71 1.4M
2022-10-13 5.55 5.66 5.55 5.66 0.6M
2022-10-12 5.55 5.65 5.53 5.55 1.1M
2022-10-11 5.58 5.59 5.50 5.50 1.4M
2022-10-10 5.78 5.78 5.58 5.58 2.2M
2022-10-07 5.81 5.86 5.67 5.70 0.7M
2022-10-06 5.96 6.00 5.80 5.86 0.4M
2022-10-05 5.76 5.95 5.76 5.90 0.8M
2022-10-03 5.80 5.80 5.70 5.70 0.9M
2022-09-30 5.86 5.86 5.64 5.74 4.7M
2022-09-29 6.01 6.03 5.74 5.75 1.6M
2022-09-28 6.11 6.21 5.91 5.91 2.1M
2022-09-27 6.15 6.33 6.08 6.22 1.3M
2022-09-26 6.32 6.36 6.14 6.14 2.0M
2022-09-23 6.50 6.54 6.40 6.40 1.1M
2022-09-22 6.60 6.60 6.50 6.50 1.1M
2022-09-21 6.66 6.67 6.61 6.62 0.4M
2022-09-20 6.70 6.76 6.64 6.66 0.5M
2022-09-19 6.66 6.75 6.61 6.70 0.8M
2022-09-16 6.74 6.86 6.66 6.66 1.7M
2022-09-15 6.88 6.88 6.74 6.80 0.4M
2022-09-14 6.78 6.85 6.73 6.78 0.9M
2022-09-13 6.83 6.90 6.83 6.86 0.4M
2022-09-09 6.74 6.84 6.73 6.83 0.4M
2022-09-08 6.73 6.74 6.69 6.71 0.7M
2022-09-07 6.76 6.76 6.74 6.74 0.7M
2022-09-06 6.76 6.78 6.75 6.76 1.1M
2022-09-05 6.80 6.80 6.74 6.74 0.9M
2022-09-02 6.80 6.85 6.78 6.80 1.0M
2022-09-01 6.88 6.94 6.80 6.82 2.1M
2022-08-31 6.91 6.95 6.88 6.88 3.9M
2022-08-30 7.03 7.08 6.90 6.96 2.2M
2022-08-29 7.12 7.12 7.02 7.05 1.1M
2022-08-26 7.21 7.25 7.13 7.21 1.2M
2022-08-25 7.20 7.20 7.15 7.19 0.3M
2022-08-24 7.12 7.22 7.12 7.19 0.9M
2022-08-23 7.18 7.23 7.14 7.17 0.7M
2022-08-22 7.20 7.24 7.17 7.20 0.4M
2022-08-19 7.18 7.24 7.15 7.24 0.5M
2022-08-18 7.18 7.20 7.12 7.20 0.6M
2022-08-17 7.15 7.21 7.12 7.20 0.4M
2022-08-16 7.13 7.19 7.12 7.14 0.3M
2022-08-15 7.19 7.19 7.13 7.13 0.4M
2022-08-12 7.15 7.20 7.15 7.17 0.6M
2022-08-11 7.13 7.18 7.10 7.17 0.7M
2022-08-10 7.19 7.20 7.13 7.13 0.5M
2022-08-09 7.10 7.23 7.10 7.19 0.3M
2022-08-08 7.15 7.19 7.13 7.13 0.2M
2022-08-05 7.13 7.18 7.13 7.16 0.3M
2022-08-04 7.21 7.21 7.10 7.13 0.4M
2022-08-03 7.15 7.19 7.10 7.11 0.8M
2022-08-02 7.15 7.16 7.03 7.09 1.3M
2022-08-01 7.31 7.32 7.17 7.18 0.7M
2022-07-29 7.41 7.41 7.24 7.24 1.3M
2022-07-28 7.28 7.36 7.26 7.36 0.8M
2022-07-27 7.30 7.34 7.26 7.32 0.4M
2022-07-26 7.33 7.37 7.30 7.30 0.5M
2022-07-25 7.33 7.39 7.28 7.28 0.9M
2022-07-22 7.33 7.45 7.31 7.36 1.9M
2022-07-21 7.36 7.39 7.33 7.33 0.5M
2022-07-20 7.53 7.53 7.38 7.38 0.7M
2022-07-19 7.54 7.54 7.41 7.41 0.6M
2022-07-18 7.48 7.54 7.43 7.53 0.7M
2022-07-15 7.48 7.50 7.39 7.42 1.3M
2022-07-14 7.60 7.60 7.49 7.58 1.0M
2022-07-13 7.53 7.64 7.53 7.55 1.0M
2022-07-12 7.51 7.73 7.51 7.53 0.9M
2022-07-11 7.64 7.64 7.54 7.59 0.9M
2022-07-08 7.60 7.66 7.52 7.66 0.7M
2022-07-07 7.59 7.59 7.50 7.55 1.7M
2022-07-06 8.31 8.33 8.20 8.24 2.8M
2022-07-05 8.25 8.37 8.25 8.34 3.1M
2022-07-04 8.17 8.29 8.16 8.25 1.7M
2022-06-30 8.14 8.21 8.10 8.15 1.4M
2022-06-29 8.14 8.17 8.06 8.17 0.8M
2022-06-28 8.11 8.16 8.04 8.16 1.0M
2022-06-27 8.02 8.13 8.02 8.05 0.5M
2022-06-24 8.03 8.04 7.95 8.02 1.9M
2022-06-23 8.00 8.04 7.99 8.00 2.3M
2022-06-22 8.01 8.08 7.94 8.00 2.5M
2022-06-21 8.02 8.06 7.97 8.01 0.5M
2022-06-20 7.94 8.02 7.92 8.01 0.8M
2022-06-17 8.00 8.03 7.91 7.91 2.8M
2022-06-16 8.01 8.10 7.91 7.91 1.6M
2022-06-15 8.09 8.10 8.00 8.00 0.7M
2022-06-14 8.06 8.08 7.98 8.07 1.4M
2022-06-13 8.05 8.10 8.00 8.08 1.3M
2022-06-10 8.08 8.13 8.05 8.09 0.9M
2022-06-09 8.13 8.18 8.05 8.12 1.1M
2022-06-08 8.08 8.13 8.03 8.13 1.5M
2022-06-07 8.13 8.14 8.00 8.06 2.7M
2022-06-06 8.32 8.32 8.13 8.15 1.3M
2022-06-02 8.40 8.40 8.28 8.32 0.5M
2022-06-01 8.40 8.40 8.28 8.36 0.9M
2022-05-31 8.24 8.38 8.24 8.30 1.6M
2022-05-30 8.24 8.36 8.24 8.24 2.8M
2022-05-27 8.23 8.29 8.14 8.16 2.4M
2022-05-26 8.10 8.21 8.10 8.16 3.1M
2022-05-25 8.17 8.21 8.13 8.17 1.7M
2022-05-24 8.15 8.16 8.11 8.12 1.7M
2022-05-23 8.16 8.17 8.06 8.15 1.0M
2022-05-20 8.16 8.19 8.13 8.19 3.1M
2022-05-19 8.05 8.16 8.05 8.14 0.7M
2022-05-18 8.06 8.18 8.03 8.13 2.6M
2022-05-17 8.09 8.13 8.02 8.10 1.6M
2022-05-16 8.13 8.15 8.02 8.05 1.1M
2022-05-13 8.00 8.17 7.98 8.09 1.6M
2022-05-12 8.15 8.18 7.97 7.97 2.3M
2022-05-11 8.12 8.22 8.07 8.07 1.9M
2022-05-10 8.02 8.27 7.89 8.16 2.9M
2022-05-06 8.06 8.23 8.02 8.02 2.3M
2022-05-05 8.10 8.24 8.08 8.08 1.3M
2022-05-04 8.07 8.10 8.06 8.10 0.5M
2022-05-03 8.14 8.15 8.06 8.11 0.5M
2022-04-29 8.11 8.19 8.07 8.09 2.1M
2022-04-28 8.17 8.34 8.13 8.29 1.6M
2022-04-27 8.07 8.22 8.04 8.17 2.4M
2022-04-26 8.23 8.28 8.06 8.07 2.2M
2022-04-25 8.37 8.47 8.21 8.23 4.0M
2022-04-22 8.23 8.48 8.06 8.39 5.1M
2022-04-21 8.30 8.41 8.15 8.25 4.7M
2022-04-20 8.32 8.35 8.20 8.20 1.6M
2022-04-19 8.35 8.36 8.18 8.32 2.1M
2022-04-14 8.18 8.37 8.18 8.36 2.4M
2022-04-13 8.16 8.20 8.10 8.13 0.8M
2022-04-12 8.15 8.19 8.05 8.19 1.3M
2022-04-11 8.25 8.25 8.08 8.09 1.9M
2022-04-08 8.19 8.29 8.19 8.25 1.0M
2022-04-07 8.35 8.36 8.22 8.22 1.6M
2022-04-06 8.15 8.37 8.15 8.36 3.7M
2022-04-04 8.20 8.25 8.15 8.23 0.9M
2022-04-01 8.25 8.25 8.07 8.23 2.2M
2022-03-31 7.93 8.25 7.93 8.25 5.1M
2022-03-30 7.91 8.00 7.85 7.93 3.1M
2022-03-29 7.77 7.81 7.71 7.81 1.4M
2022-03-28 7.72 7.78 7.60 7.75 1.5M
2022-03-25 7.69 7.74 7.63 7.70 1.8M
2022-03-24 7.67 7.70 7.61 7.67 1.3M
2022-03-23 7.72 7.72 7.66 7.67 1.6M
2022-03-22 7.64 7.72 7.62 7.72 0.7M
2022-03-21 7.63 7.67 7.56 7.64 1.2M
2022-03-18 7.60 7.78 7.59 7.59 3.5M
2022-03-17 7.50 7.65 7.50 7.65 2.3M
2022-03-16 7.07 7.45 7.07 7.45 2.8M
2022-03-15 7.55 7.55 6.90 7.06 7.2M
2022-03-14 7.72 7.81 7.55 7.58 2.4M
2022-03-11 7.79 7.88 7.72 7.82 1.0M
2022-03-10 7.73 7.87 7.73 7.81 1.5M
2022-03-09 7.85 7.89 7.54 7.67 3.3M
2022-03-08 7.94 7.94 7.72 7.84 4.0M
2022-03-07 7.86 7.99 7.75 7.98 4.5M
2022-03-04 7.91 7.93 7.87 7.90 0.7M
2022-03-03 7.91 8.08 7.91 7.96 0.7M
2022-03-02 7.96 7.97 7.86 7.87 0.9M
2022-03-01 7.86 8.14 7.86 7.98 2.0M
2022-02-28 8.01 8.04 7.84 7.87 1.8M
2022-02-25 8.00 8.09 8.00 8.01 1.2M
2022-02-24 8.27 8.28 7.96 8.00 1.9M
2022-02-23 8.18 8.29 8.18 8.29 1.2M
2022-02-22 8.24 8.25 8.08 8.17 1.5M
2022-02-21 8.20 8.25 8.16 8.24 1.2M
2022-02-18 8.18 8.23 8.16 8.20 1.0M
2022-02-17 8.16 8.25 8.08 8.17 2.2M
2022-02-16 8.04 8.14 8.04 8.08 1.3M
2022-02-15 8.05 8.14 8.02 8.04 1.8M
2022-02-14 8.06 8.16 8.04 8.09 1.8M
2022-02-11 8.18 8.18 8.03 8.09 3.2M
2022-02-10 8.00 8.17 7.96 8.17 3.6M
2022-02-09 7.96 7.99 7.88 7.99 1.7M
2022-02-08 7.89 7.94 7.78 7.94 1.7M
2022-02-07 7.64 7.86 7.64 7.86 2.2M
2022-02-04 7.61 7.73 7.61 7.68 0.7M
2022-01-31 7.68 7.74 7.61 7.71 0.3M
2022-01-28 7.66 7.69 7.55 7.67 0.5M
2022-01-27 7.64 7.66 7.54 7.63 1.0M
2022-01-26 7.65 7.70 7.62 7.66 1.0M
2022-01-25 7.70 7.71 7.64 7.69 1.2M
2022-01-24 7.69 7.77 7.66 7.77 0.8M
2022-01-21 7.78 7.78 7.71 7.72 0.5M
2022-01-20 7.72 7.79 7.72 7.78 1.2M
2022-01-19 7.75 7.79 7.71 7.77 1.1M
2022-01-18 7.63 7.75 7.63 7.75 0.8M
2022-01-17 7.63 7.66 7.61 7.63 0.7M
2022-01-14 7.79 7.79 7.66 7.70 0.4M
2022-01-13 7.66 7.78 7.66 7.78 2.6M
2022-01-12 7.56 7.67 7.56 7.66 1.9M
2022-01-11 7.58 7.63 7.57 7.60 2.0M
2022-01-10 7.62 7.62 7.55 7.58 0.9M
2022-01-07 7.65 7.65 7.56 7.62 0.7M
2022-01-06 7.68 7.69 7.55 7.61 1.5M
2022-01-05 7.67 7.72 7.64 7.70 2.2M
2022-01-04 7.64 7.72 7.60 7.72 1.9M
2022-01-03 7.55 7.64 7.54 7.64 0.8M