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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.86 | 12.88 | 12.31 | 12.45 | -2.43% | 12.84 | 3.02% |
| 2025-08-18 | 12.64 | 12.86 | 12.52 | 12.76 | +1.11% | 15.77 | 3.66% |
| 2025-08-15 | 12.53 | 12.72 | 12.51 | 12.62 | +0.24% | 10.63 | 2.48% |
| 2025-08-14 | 12.88 | 12.91 | 12.49 | 12.59 | -2.40% | 13.51 | 3.13% |
| 2025-08-13 | 12.67 | 12.97 | 12.61 | 12.90 | +1.65% | 15.24 | 3.49% |
| 2025-08-12 | 13.19 | 13.19 | 12.60 | 12.69 | -3.79% | 17.88 | 4.12% |
| 2025-08-11 | 13.18 | 13.45 | 13.07 | 13.19 | 0.00% | 17.11 | 3.81% |
| 2025-08-08 | 13.40 | 13.68 | 13.02 | 13.19 | -1.12% | 23.58 | 5.22% |
| 2025-08-07 | 12.69 | 13.44 | 12.37 | 13.34 | +5.29% | 29.02 | 6.66% |
| 2025-08-06 | 11.83 | 12.99 | 11.76 | 12.67 | +7.28% | 30.47 | 7.05% |
| 2025-08-05 | 11.68 | 12.07 | 11.68 | 11.81 | +2.07% | 12.05 | 2.99% |
| 2025-08-04 | 11.30 | 11.59 | 11.18 | 11.57 | +1.76% | 9.16 | 2.34% |
| 2025-08-01 | 11.77 | 11.81 | 11.31 | 11.37 | -3.15% | 10.12 | 2.60% |
| 2025-07-31 | 11.43 | 12.12 | 11.37 | 11.74 | +2.35% | 14.91 | 3.72% |
| 2025-07-30 | 11.51 | 11.76 | 11.33 | 11.47 | +0.17% | 11.43 | 2.93% |
| 2025-07-29 | 11.20 | 11.49 | 11.11 | 11.45 | +2.05% | 11.03 | 2.87% |
| 2025-07-28 | 10.67 | 11.36 | 10.63 | 11.22 | +5.65% | 15.13 | 4.01% |
| 2025-07-25 | 10.70 | 10.70 | 10.56 | 10.62 | -0.47% | 4.72 | 1.31% |
| 2025-07-24 | 10.55 | 10.69 | 10.46 | 10.67 | +0.85% | 6.74 | 1.87% |
| 2025-07-23 | 10.72 | 10.74 | 10.51 | 10.58 | -1.40% | 7.32 | 2.03% |