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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.70 | 8.84 | 8.65 | 8.75 | +0.69% | 2.39 | 0.80% |
| 2025-05-23 | 8.73 | 8.83 | 8.63 | 8.69 | -0.46% | 2.92 | 0.98% |
| 2025-05-22 | 8.63 | 8.85 | 8.59 | 8.73 | +1.16% | 3.75 | 1.26% |
| 2025-05-21 | 8.60 | 8.70 | 8.56 | 8.63 | +0.23% | 2.37 | 0.81% |
| 2025-05-20 | 8.59 | 8.63 | 8.52 | 8.61 | +0.12% | 1.79 | 0.61% |
| 2025-05-19 | 8.55 | 8.60 | 8.45 | 8.60 | +1.06% | 2.17 | 0.75% |
| 2025-05-16 | 8.49 | 8.63 | 8.49 | 8.51 | -0.12% | 1.93 | 0.67% |
| 2025-05-15 | 8.55 | 8.62 | 8.49 | 8.52 | -0.23% | 2.60 | 0.89% |
| 2025-05-14 | 8.64 | 8.67 | 8.50 | 8.54 | -1.16% | 3.23 | 1.11% |
| 2025-05-13 | 8.79 | 8.82 | 8.59 | 8.64 | -1.48% | 4.13 | 1.40% |
| 2025-05-12 | 8.56 | 8.88 | 8.48 | 8.77 | +2.45% | 6.13 | 2.06% |
| 2025-05-09 | 8.68 | 8.70 | 8.49 | 8.56 | -0.70% | 3.69 | 1.27% |
| 2025-05-08 | 8.50 | 8.68 | 8.43 | 8.62 | +1.06% | 4.17 | 1.43% |
| 2025-05-07 | 8.53 | 8.60 | 8.33 | 8.53 | +0.95% | 5.25 | 1.83% |
| 2025-05-06 | 8.29 | 8.46 | 8.20 | 8.45 | +2.42% | 4.58 | 1.62% |