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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.84 | 11.05 | 10.64 | 10.73 | 0.00% | 13.17 | 3.58% |
| 2025-07-21 | 10.57 | 10.73 | 10.38 | 10.73 | +2.19% | 9.01 | 2.51% |
| 2025-07-18 | 10.15 | 10.68 | 10.15 | 10.50 | +3.65% | 12.37 | 3.47% |
| 2025-07-17 | 10.05 | 10.14 | 10.02 | 10.13 | +0.90% | 5.60 | 1.63% |
| 2025-07-16 | 10.14 | 10.18 | 10.01 | 10.04 | -0.89% | 5.52 | 1.61% |
| 2025-07-15 | 10.70 | 10.70 | 10.04 | 10.13 | -3.80% | 11.26 | 3.25% |
| 2025-07-14 | 10.80 | 10.84 | 10.40 | 10.53 | -0.57% | 9.59 | 2.67% |
| 2025-07-11 | 10.40 | 10.73 | 10.34 | 10.59 | +2.02% | 9.14 | 2.55% |
| 2025-07-10 | 10.08 | 10.54 | 10.07 | 10.38 | +2.87% | 9.33 | 2.66% |
| 2025-07-09 | 10.05 | 10.19 | 10.02 | 10.09 | +0.40% | 4.68 | 1.36% |
| 2025-07-08 | 9.96 | 10.08 | 9.95 | 10.05 | +0.90% | 4.66 | 1.37% |
| 2025-07-07 | 10.11 | 10.12 | 9.94 | 9.96 | -1.48% | 5.40 | 1.59% |
| 2025-07-04 | 10.17 | 10.27 | 10.02 | 10.11 | -0.79% | 7.30 | 2.12% |
| 2025-07-03 | 10.14 | 10.38 | 10.10 | 10.19 | +0.79% | 6.54 | 1.89% |
| 2025-07-02 | 10.09 | 10.33 | 9.97 | 10.11 | -0.88% | 8.41 | 2.44% |
| 2025-07-01 | 10.20 | 10.32 | 9.91 | 10.20 | -0.49% | 11.72 | 3.43% |
| 2025-06-30 | 9.84 | 10.32 | 9.71 | 10.25 | +5.67% | 15.27 | 4.45% |
| 2025-06-27 | 9.39 | 9.94 | 9.38 | 9.70 | +3.19% | 11.30 | 3.43% |
| 2025-06-26 | 9.48 | 9.78 | 9.36 | 9.40 | -0.42% | 11.97 | 3.69% |
| 2025-06-25 | 8.86 | 9.49 | 8.84 | 9.44 | +6.55% | 10.86 | 3.46% |