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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.70 | 8.95 | 8.66 | 8.86 | +0.57% | 3.98 | 1.32% |
| 2025-06-23 | 8.65 | 8.85 | 8.64 | 8.81 | +1.38% | 3.33 | 1.11% |
| 2025-06-20 | 8.74 | 8.76 | 8.59 | 8.69 | -1.25% | 3.77 | 1.28% |
| 2025-06-19 | 9.05 | 9.05 | 8.71 | 8.80 | -3.30% | 6.26 | 2.09% |
| 2025-06-18 | 8.89 | 9.32 | 8.86 | 9.10 | +2.59% | 10.08 | 3.26% |
| 2025-06-17 | 8.92 | 9.01 | 8.78 | 8.87 | +0.34% | 3.98 | 1.32% |
| 2025-06-16 | 8.95 | 8.99 | 8.72 | 8.84 | -0.45% | 4.50 | 1.50% |
| 2025-06-13 | 8.95 | 8.98 | 8.76 | 8.88 | +0.79% | 6.24 | 2.08% |
| 2025-06-12 | 8.43 | 9.12 | 8.42 | 8.81 | +4.51% | 7.77 | 2.59% |
| 2025-06-11 | 8.41 | 8.49 | 8.37 | 8.43 | -0.12% | 1.93 | 0.67% |
| 2025-06-10 | 8.52 | 8.52 | 8.31 | 8.44 | -0.82% | 2.39 | 0.84% |
| 2025-06-09 | 8.54 | 8.62 | 8.48 | 8.51 | -0.12% | 2.47 | 0.85% |
| 2025-06-06 | 8.61 | 8.66 | 8.51 | 8.52 | -0.81% | 1.76 | 0.60% |
| 2025-06-05 | 8.54 | 8.62 | 8.51 | 8.59 | +0.47% | 2.60 | 0.89% |
| 2025-06-04 | 8.82 | 8.89 | 8.52 | 8.55 | -3.28% | 4.78 | 1.63% |
| 2025-06-03 | 8.77 | 8.94 | 8.73 | 8.84 | 0.00% | 3.19 | 1.06% |
| 2025-05-30 | 8.86 | 8.87 | 8.77 | 8.84 | -0.56% | 2.70 | 0.90% |
| 2025-05-29 | 8.79 | 8.90 | 8.79 | 8.89 | +1.37% | 3.08 | 1.02% |
| 2025-05-28 | 8.76 | 8.90 | 8.73 | 8.77 | -0.11% | 2.44 | 0.81% |
| 2025-05-27 | 8.77 | 8.82 | 8.69 | 8.78 | +0.34% | 2.26 | 0.76% |