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
2023-12-29 6.32 6.34 6.28 6.31 0.5M
2023-12-28 6.30 6.33 6.27 6.32 0.8M
2023-12-27 6.18 6.30 6.18 6.28 0.9M
2023-12-22 6.27 6.27 6.19 6.19 0.9M
2023-12-21 6.20 6.27 6.17 6.27 0.5M
2023-12-20 6.27 6.28 6.15 6.20 0.9M
2023-12-19 6.35 6.35 6.26 6.30 0.4M
2023-12-18 6.27 6.36 6.27 6.35 0.4M
2023-12-15 6.24 6.35 6.24 6.31 0.9M
2023-12-14 6.25 6.28 6.23 6.28 0.5M
2023-12-13 6.26 6.27 6.21 6.22 0.7M
2023-12-12 6.28 6.30 6.23 6.28 0.5M
2023-12-11 6.26 6.28 6.20 6.27 0.7M
2023-12-08 6.30 6.34 6.26 6.29 0.3M
2023-12-07 6.28 6.35 6.26 6.35 1.0M
2023-12-06 6.26 6.37 6.26 6.35 1.1M
2023-12-05 6.25 6.32 6.23 6.28 1.1M
2023-12-04 6.34 6.35 6.23 6.25 0.7M
2023-12-01 6.30 6.32 6.23 6.28 0.5M
2023-11-30 6.32 6.32 6.26 6.30 0.7M
2023-11-29 6.35 6.39 6.31 6.32 1.4M
2023-11-28 6.40 6.40 6.33 6.35 0.6M
2023-11-27 6.39 6.41 6.35 6.35 1.1M
2023-11-24 6.39 6.42 6.35 6.41 1.2M
2023-11-23 6.33 6.39 6.33 6.39 0.6M
2023-11-22 6.40 6.41 6.28 6.33 4.6M
2023-11-21 6.40 6.43 6.35 6.40 6.1M
2023-11-20 6.43 6.43 6.36 6.37 2.1M
2023-11-17 6.40 6.43 6.38 6.43 0.6M
2023-11-16 6.41 6.45 6.40 6.45 0.2M
2023-11-15 6.43 6.49 6.40 6.45 1.2M
2023-11-14 6.40 6.44 6.40 6.42 0.3M
2023-11-13 6.40 6.43 6.37 6.43 0.6M
2023-11-10 6.38 6.42 6.38 6.40 0.3M
2023-11-09 6.40 6.45 6.39 6.43 0.5M
2023-11-08 6.37 6.46 6.35 6.45 1.0M
2023-11-07 6.41 6.43 6.37 6.40 1.4M
2023-11-06 6.49 6.49 6.41 6.42 0.7M
2023-11-03 6.45 6.49 6.44 6.49 0.8M
2023-11-02 6.51 6.55 6.41 6.46 0.5M
2023-11-01 6.45 6.45 6.37 6.40 0.7M
2023-10-31 6.40 6.48 6.40 6.45 1.0M
2023-10-30 6.38 6.50 6.32 6.41 2.0M
2023-10-27 6.44 6.45 6.40 6.43 0.5M
2023-10-26 6.40 6.43 6.36 6.40 0.3M
2023-10-25 6.47 6.48 6.35 6.41 0.5M
2023-10-24 6.30 6.45 6.22 6.42 1.4M
2023-10-20 6.41 6.41 6.25 6.30 1.6M
2023-10-19 6.35 6.44 6.32 6.37 1.3M
2023-10-18 6.41 6.44 6.35 6.35 1.3M
2023-10-17 6.43 6.45 6.40 6.42 0.6M
2023-10-16 6.41 6.41 6.36 6.39 0.8M
2023-10-13 6.38 6.46 6.38 6.42 0.5M
2023-10-12 6.45 6.46 6.41 6.42 0.5M
2023-10-11 6.39 6.43 6.39 6.41 0.6M
2023-10-10 6.40 6.48 6.36 6.40 1.0M
2023-10-09 6.39 6.43 6.35 6.41 1.0M
2023-10-06 6.23 6.39 6.21 6.22 0.4M
2023-10-05 6.26 6.26 6.16 6.20 0.3M
2023-10-04 6.27 6.27 6.13 6.16 0.9M
2023-10-03 6.39 6.39 6.23 6.29 1.0M
2023-09-29 6.32 6.42 6.32 6.40 0.7M
2023-09-28 6.35 6.40 6.33 6.34 0.9M
2023-09-27 6.45 6.46 6.35 6.35 0.9M
2023-09-26 6.47 6.47 6.40 6.45 0.5M
2023-09-25 6.45 6.50 6.45 6.48 0.3M
2023-09-22 6.47 6.50 6.45 6.45 0.8M
2023-09-21 6.49 6.49 6.41 6.48 1.0M
2023-09-20 6.50 6.50 6.45 6.47 0.5M
2023-09-19 6.50 6.53 6.48 6.50 0.5M
2023-09-18 6.44 6.52 6.44 6.50 1.2M
2023-09-15 6.42 6.53 6.41 6.47 2.0M
2023-09-14 6.42 6.48 6.40 6.42 0.7M
2023-09-13 6.39 6.45 6.39 6.41 0.7M
2023-09-12 6.34 6.44 6.33 6.44 1.3M
2023-09-11 6.40 6.43 6.38 6.40 0.8M
2023-09-07 6.40 6.45 6.40 6.41 1.3M
2023-09-06 6.44 6.44 6.38 6.41 1.4M
2023-09-05 6.45 6.48 6.39 6.43 1.5M
2023-09-04 6.34 6.49 6.34 6.42 1.1M
2023-08-31 6.28 6.41 6.28 6.34 2.3M
2023-08-30 6.31 6.37 6.21 6.28 4.1M
2023-08-29 6.30 6.37 6.28 6.33 1.3M
2023-08-28 6.41 6.47 6.30 6.36 1.6M
2023-08-25 6.40 6.41 6.32 6.37 1.2M
2023-08-24 6.28 6.45 6.28 6.44 2.7M
2023-08-23 6.28 6.32 6.25 6.29 1.7M
2023-08-22 6.19 6.29 6.19 6.28 1.5M
2023-08-21 6.26 6.28 6.19 6.21 1.6M
2023-08-18 6.36 6.38 6.23 6.26 2.2M
2023-08-17 6.29 6.36 6.24 6.36 1.4M
2023-08-16 6.44 6.45 6.28 6.32 3.1M
2023-08-15 6.42 6.47 6.39 6.45 1.1M
2023-08-14 6.47 6.49 6.39 6.42 1.7M
2023-08-11 6.56 6.56 6.48 6.50 1.8M
2023-08-10 6.52 6.57 6.50 6.56 1.1M
2023-08-09 6.51 6.57 6.50 6.57 0.6M
2023-08-08 6.56 6.59 6.50 6.58 0.7M
2023-08-07 6.60 6.60 6.55 6.58 0.6M
2023-08-04 6.62 6.69 6.60 6.65 1.0M
2023-08-03 6.70 6.70 6.61 6.65 0.6M
2023-08-02 6.75 6.79 6.65 6.70 0.9M
2023-08-01 6.75 6.80 6.67 6.75 1.4M
2023-07-31 6.74 6.82 6.73 6.73 1.3M
2023-07-28 6.72 6.80 6.71 6.79 1.4M
2023-07-27 6.80 6.84 6.72 6.72 1.3M
2023-07-26 6.80 6.81 6.74 6.81 0.6M
2023-07-25 6.76 6.82 6.72 6.80 1.6M
2023-07-24 6.74 6.79 6.67 6.70 1.7M
2023-07-21 6.62 6.76 6.62 6.76 1.2M
2023-07-20 6.63 6.79 6.63 6.73 3.0M
2023-07-19 6.50 6.63 6.49 6.63 2.1M
2023-07-18 6.74 6.75 6.48 6.53 5.9M
2023-07-14 6.80 6.92 6.80 6.84 2.9M
2023-07-13 6.78 6.84 6.69 6.80 2.4M
2023-07-12 6.68 6.86 6.66 6.66 2.9M
2023-07-11 6.75 6.75 6.62 6.75 1.1M
2023-07-10 6.67 6.75 6.65 6.71 0.9M
2023-07-07 6.58 6.68 6.56 6.68 1.3M
2023-07-06 6.77 6.77 6.50 6.59 2.0M
2023-07-05 6.74 6.77 6.70 6.70 1.0M
2023-07-04 6.79 6.80 6.73 6.76 1.2M
2023-07-03 6.69 6.79 6.63 6.75 2.0M
2023-06-30 6.70 6.75 6.66 6.68 1.9M
2023-06-29 6.61 6.72 6.61 6.69 1.2M
2023-06-28 6.49 6.69 6.49 6.69 1.9M
2023-06-27 6.55 6.63 6.48 6.59 1.0M
2023-06-26 6.37 6.55 6.37 6.47 2.0M
2023-06-23 6.54 6.54 6.26 6.29 1.8M
2023-06-21 6.62 6.62 6.54 6.54 1.3M
2023-06-20 6.72 6.72 6.61 6.62 0.8M
2023-06-19 6.70 6.74 6.67 6.72 0.2M
2023-06-16 6.70 6.75 6.68 6.73 0.8M
2023-06-15 6.85 6.85 6.66 6.73 0.9M
2023-06-14 6.75 6.75 6.70 6.70 1.2M
2023-06-13 6.82 6.82 6.70 6.70 0.6M
2023-06-12 6.80 6.82 6.72 6.72 0.8M
2023-06-09 6.92 6.92 6.80 6.80 1.1M
2023-06-08 6.80 7.03 6.79 6.92 3.4M
2023-06-07 6.64 6.81 6.64 6.80 2.2M
2023-06-06 6.70 6.70 6.55 6.60 1.1M
2023-06-05 6.62 6.69 6.58 6.67 1.6M
2023-06-02 6.50 6.66 6.50 6.62 1.6M
2023-06-01 6.42 6.59 6.42 6.46 1.1M
2023-05-31 6.54 6.54 6.43 6.48 1.6M
2023-05-30 6.54 6.58 6.47 6.54 1.8M
2023-05-29 6.50 6.64 6.48 6.54 2.1M
2023-05-25 6.53 6.53 6.47 6.49 1.3M
2023-05-24 6.67 6.67 6.51 6.56 1.8M
2023-05-23 6.80 6.80 6.67 6.70 0.9M
2023-05-22 6.76 6.82 6.72 6.73 0.8M
2023-05-19 6.84 6.92 6.72 6.72 2.5M
2023-05-18 7.31 7.45 7.30 7.36 2.0M
2023-05-17 7.35 7.39 7.30 7.30 1.3M
2023-05-16 7.37 7.45 7.35 7.36 1.8M
2023-05-15 7.37 7.45 7.31 7.36 2.0M
2023-05-12 7.41 7.44 7.35 7.39 1.1M
2023-05-11 7.51 7.54 7.41 7.42 1.6M
2023-05-10 7.55 7.55 7.45 7.52 1.4M
2023-05-09 7.51 7.62 7.50 7.54 2.6M
2023-05-08 7.44 7.53 7.42 7.49 2.8M
2023-05-05 7.42 7.47 7.37 7.43 1.7M
2023-05-04 7.26 7.46 7.22 7.42 4.2M
2023-05-03 7.35 7.36 7.26 7.32 0.7M
2023-05-02 7.30 7.40 7.29 7.38 0.9M
2023-04-28 7.30 7.32 7.23 7.31 1.7M
2023-04-27 7.26 7.35 7.23 7.27 0.4M
2023-04-26 7.25 7.30 7.17 7.27 0.5M
2023-04-25 7.33 7.36 7.18 7.25 1.8M
2023-04-24 7.30 7.39 7.25 7.33 0.6M
2023-04-21 7.43 7.48 7.28 7.28 0.8M
2023-04-20 7.43 7.43 7.37 7.40 1.3M
2023-04-19 7.31 7.43 7.29 7.42 1.3M
2023-04-18 7.38 7.38 7.29 7.38 1.5M
2023-04-17 7.21 7.36 7.21 7.36 1.5M
2023-04-14 7.24 7.28 7.21 7.22 0.9M
2023-04-13 7.13 7.26 7.13 7.23 1.1M
2023-04-12 7.23 7.26 7.20 7.22 0.7M
2023-04-11 7.10 7.25 7.10 7.25 1.5M
2023-04-06 7.08 7.10 7.01 7.10 0.6M
2023-04-04 7.00 7.09 6.94 7.08 1.4M
2023-04-03 7.00 7.06 6.96 6.98 0.8M
2023-03-31 7.00 7.03 6.92 6.98 2.1M
2023-03-30 7.03 7.03 6.92 6.94 1.2M
2023-03-29 6.99 7.03 6.94 6.96 1.7M
2023-03-28 6.96 7.00 6.87 6.99 2.5M
2023-03-27 7.25 7.25 6.87 6.95 7.1M
2023-03-24 7.48 7.49 7.33 7.33 1.5M
2023-03-23 7.52 7.55 7.45 7.53 0.7M
2023-03-22 7.49 7.51 7.45 7.48 0.4M
2023-03-21 7.58 7.58 7.42 7.43 1.3M
2023-03-20 7.63 7.65 7.43 7.51 1.4M
2023-03-17 7.44 7.67 7.36 7.67 4.0M
2023-03-16 7.28 7.42 7.28 7.42 0.9M
2023-03-15 7.42 7.42 7.36 7.39 1.1M
2023-03-14 7.31 7.47 7.29 7.33 1.8M
2023-03-13 7.24 7.34 7.18 7.32 1.2M
2023-03-10 7.39 7.39 7.16 7.20 1.3M
2023-03-09 7.42 7.45 7.31 7.36 0.7M
2023-03-08 7.45 7.45 7.30 7.38 1.4M
2023-03-07 7.47 7.54 7.34 7.43 2.0M
2023-03-06 7.41 7.47 7.41 7.44 1.4M
2023-03-03 7.35 7.42 7.30 7.42 1.3M
2023-03-02 7.30 7.33 7.24 7.32 0.8M
2023-03-01 7.08 7.33 7.08 7.31 1.6M
2023-02-28 7.05 7.13 7.05 7.05 0.8M
2023-02-27 7.10 7.15 7.05 7.05 1.0M
2023-02-24 7.18 7.24 7.11 7.12 0.6M
2023-02-23 7.16 7.25 7.16 7.17 0.6M
2023-02-22 7.22 7.22 7.15 7.17 0.5M
2023-02-21 7.16 7.30 7.16 7.22 0.8M
2023-02-20 7.15 7.23 7.15 7.21 0.5M
2023-02-17 7.14 7.19 7.12 7.17 0.5M
2023-02-16 7.25 7.25 7.14 7.14 1.0M
2023-02-15 7.25 7.25 7.15 7.22 1.0M
2023-02-14 7.24 7.26 7.20 7.23 0.5M
2023-02-13 7.20 7.28 7.15 7.24 0.4M
2023-02-10 7.26 7.26 7.20 7.20 0.3M
2023-02-09 7.26 7.29 7.23 7.23 0.6M
2023-02-08 7.28 7.29 7.24 7.29 0.6M
2023-02-07 7.20 7.28 7.16 7.28 2.3M
2023-02-06 7.21 7.21 7.15 7.20 1.6M
2023-02-03 7.25 7.29 7.15 7.23 2.1M
2023-02-02 7.29 7.30 7.21 7.27 1.0M
2023-02-01 7.16 7.29 7.06 7.23 2.0M
2023-01-31 7.23 7.27 7.16 7.16 1.5M
2023-01-30 7.46 7.46 7.23 7.23 1.9M
2023-01-27 7.47 7.48 7.39 7.45 1.0M
2023-01-26 7.43 7.48 7.37 7.42 1.2M
2023-01-20 7.25 7.35 7.22 7.33 0.9M
2023-01-19 7.14 7.22 7.11 7.22 0.7M
2023-01-18 7.14 7.14 7.08 7.11 0.3M
2023-01-17 7.16 7.18 7.06 7.14 0.9M
2023-01-16 7.19 7.21 7.11 7.15 1.8M
2023-01-13 7.15 7.15 7.06 7.11 1.1M
2023-01-12 7.12 7.12 7.04 7.12 0.7M
2023-01-11 7.15 7.15 7.05 7.09 1.0M
2023-01-10 7.07 7.14 7.01 7.14 1.2M
2023-01-09 6.99 7.07 6.96 7.06 1.2M
2023-01-06 7.00 7.00 6.92 6.93 0.4M
2023-01-05 6.99 7.00 6.89 6.99 1.3M
2023-01-04 6.88 6.96 6.88 6.92 1.0M
2023-01-03 6.80 6.88 6.68 6.86 1.3M