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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.45 | 14.68 | 14.06 | 14.30 | +4.46% | 28.36 | 5.82% |
| 2026-04-20 | 13.80 | 13.85 | 13.57 | 13.69 | -0.65% | 10.95 | 2.36% |
| 2026-04-17 | 13.09 | 13.88 | 13.02 | 13.78 | +5.27% | 15.25 | 3.32% |
| 2026-04-16 | 13.10 | 13.12 | 12.77 | 13.09 | +0.08% | 9.19 | 2.10% |
| 2026-04-15 | 13.62 | 13.65 | 13.01 | 13.08 | -4.66% | 12.62 | 2.82% |
| 2026-04-14 | 13.90 | 13.90 | 13.61 | 13.72 | -0.15% | 6.73 | 1.45% |
| 2026-04-13 | 13.55 | 13.82 | 13.44 | 13.74 | +1.48% | 6.73 | 1.45% |
| 2026-04-10 | 13.45 | 13.74 | 13.41 | 13.54 | +1.58% | 6.08 | 1.31% |
| 2026-04-09 | 13.24 | 13.63 | 13.11 | 13.33 | -0.89% | 7.17 | 1.58% |
| 2026-04-08 | 13.00 | 13.45 | 12.99 | 13.45 | +5.49% | 7.37 | 1.64% |
| 2026-04-07 | 12.75 | 12.88 | 12.71 | 12.75 | +0.16% | 3.28 | 0.75% |
| 2026-04-03 | 13.00 | 13.03 | 12.67 | 12.73 | -1.55% | 4.58 | 1.05% |
| 2026-04-02 | 12.87 | 13.23 | 12.81 | 12.93 | +0.08% | 6.44 | 1.46% |
| 2026-04-01 | 12.92 | 13.00 | 12.76 | 12.92 | +1.81% | 4.62 | 1.06% |
| 2026-03-31 | 12.70 | 13.02 | 12.69 | 12.69 | +0.16% | 6.39 | 1.47% |
| 2026-03-30 | 12.80 | 13.10 | 12.63 | 12.67 | -2.31% | 8.96 | 2.05% |
| 2026-03-27 | 12.76 | 13.08 | 12.72 | 12.97 | +0.23% | 3.35 | 0.76% |
| 2026-03-26 | 13.17 | 13.28 | 12.85 | 12.94 | -1.75% | 3.71 | 0.84% |
| 2026-03-25 | 12.88 | 13.19 | 12.88 | 13.17 | +2.25% | 4.78 | 1.07% |
| 2026-03-24 | 12.85 | 12.90 | 12.58 | 12.88 | +1.98% | 5.17 | 1.20% |