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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.99 | 13.20 | 12.50 | 12.63 | -5.18% | 8.24 | 1.88% |
| 2026-03-20 | 13.68 | 13.79 | 13.31 | 13.32 | -1.84% | 5.23 | 1.13% |
| 2026-03-19 | 13.79 | 13.89 | 13.50 | 13.57 | -2.93% | 5.31 | 1.14% |
| 2026-03-18 | 13.96 | 14.03 | 13.75 | 13.98 | +0.36% | 5.52 | 1.17% |
| 2026-03-17 | 14.32 | 14.32 | 13.88 | 13.93 | -2.45% | 5.54 | 1.16% |
| 2026-03-16 | 14.08 | 14.32 | 13.96 | 14.28 | +1.13% | 5.64 | 1.17% |
| 2026-03-13 | 14.26 | 14.30 | 14.06 | 14.12 | -1.88% | 5.09 | 1.06% |
| 2026-03-12 | 14.62 | 14.64 | 14.22 | 14.39 | -2.04% | 6.52 | 1.33% |
| 2026-03-11 | 14.90 | 15.03 | 14.64 | 14.69 | -1.08% | 6.65 | 1.33% |
| 2026-03-10 | 14.79 | 15.04 | 14.70 | 14.85 | +0.41% | 7.70 | 1.53% |
| 2026-03-09 | 14.45 | 14.87 | 14.20 | 14.79 | +1.16% | 10.22 | 2.07% |
| 2026-03-06 | 14.61 | 14.78 | 14.50 | 14.62 | -0.61% | 7.06 | 1.42% |
| 2026-03-05 | 14.86 | 14.97 | 14.51 | 14.71 | +0.82% | 8.63 | 1.72% |
| 2026-03-04 | 14.49 | 14.87 | 14.33 | 14.59 | -1.08% | 12.45 | 2.50% |
| 2026-03-03 | 15.76 | 15.76 | 14.71 | 14.75 | -6.47% | 19.50 | 3.81% |
| 2026-03-02 | 15.66 | 15.99 | 15.30 | 15.77 | +1.35% | 25.56 | 4.78% |
| 2026-02-27 | 16.40 | 16.44 | 15.22 | 15.56 | -6.83% | 27.61 | 5.14% |
| 2026-02-26 | 16.75 | 17.55 | 16.53 | 16.70 | -1.07% | 23.15 | 3.99% |
| 2026-02-25 | 16.52 | 17.03 | 16.25 | 16.88 | +2.37% | 11.58 | 2.04% |
| 2026-02-24 | 17.37 | 17.38 | 16.31 | 16.49 | -2.08% | 13.79 | 2.44% |