高德红外 sz.002414
13.95
+2.05%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 13.75 | 14.05 | 13.71 | 13.95 | +2.05% | 7.05 | 1.49% |
| 2026-05-21 | 14.04 | 14.43 | 13.66 | 13.67 | -1.73% | 13.03 | 2.71% |
| 2026-05-20 | 13.98 | 14.17 | 13.76 | 13.91 | -1.42% | 6.34 | 1.34% |
| 2026-05-19 | 13.96 | 14.12 | 13.66 | 14.11 | +0.79% | 7.83 | 1.66% |
| 2026-05-18 | 13.80 | 14.31 | 13.67 | 14.00 | +0.14% | 7.71 | 1.62% |
| 2026-05-15 | 14.15 | 14.35 | 13.84 | 13.98 | -1.27% | 10.66 | 2.23% |
| 2026-05-14 | 14.97 | 15.00 | 14.15 | 14.16 | -4.90% | 13.89 | 2.83% |
| 2026-05-13 | 14.70 | 14.95 | 14.52 | 14.89 | +0.68% | 11.90 | 2.37% |
| 2026-05-12 | 14.86 | 15.04 | 14.65 | 14.79 | -0.94% | 13.34 | 2.65% |
| 2026-05-11 | 15.03 | 15.14 | 14.83 | 14.93 | -0.53% | 14.15 | 2.78% |
| 2026-05-08 | 15.01 | 15.07 | 14.81 | 15.01 | -0.79% | 12.92 | 2.54% |
| 2026-05-07 | 15.16 | 15.25 | 14.93 | 15.13 | -0.13% | 15.32 | 2.99% |
| 2026-05-06 | 15.05 | 15.52 | 15.05 | 15.15 | +2.16% | 22.82 | 4.41% |
| 2026-04-30 | 14.38 | 15.03 | 14.38 | 14.83 | +3.27% | 18.04 | 3.59% |
| 2026-04-29 | 14.22 | 14.41 | 14.14 | 14.36 | 0.00% | 12.02 | 2.48% |
| 2026-04-28 | 14.30 | 14.59 | 14.12 | 14.36 | +1.20% | 16.64 | 3.42% |
| 2026-04-27 | 13.78 | 14.25 | 13.78 | 14.19 | +3.35% | 12.89 | 2.69% |
| 2026-04-24 | 13.90 | 14.00 | 13.53 | 13.73 | -2.28% | 10.64 | 2.28% |
| 2026-04-23 | 14.26 | 14.60 | 14.00 | 14.05 | -1.54% | 15.28 | 3.15% |
| 2026-04-22 | 14.15 | 14.39 | 14.00 | 14.27 | -0.21% | 17.13 | 3.55% |