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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.68 | 17.13 | 16.63 | 16.84 | +0.72% | 8.79 | 1.53% |
| 2026-02-12 | 16.60 | 16.79 | 16.51 | 16.72 | +0.42% | 6.84 | 1.21% |
| 2026-02-11 | 16.58 | 16.82 | 16.47 | 16.65 | +0.06% | 5.90 | 1.04% |
| 2026-02-10 | 16.62 | 16.96 | 16.55 | 16.64 | 0.00% | 8.83 | 1.55% |
| 2026-02-09 | 16.82 | 16.87 | 16.42 | 16.64 | +0.67% | 8.42 | 1.49% |
| 2026-02-06 | 16.60 | 16.94 | 16.49 | 16.53 | -1.43% | 7.99 | 1.41% |
| 2026-02-05 | 16.65 | 16.92 | 16.53 | 16.77 | 0.00% | 7.74 | 1.36% |
| 2026-02-04 | 16.75 | 16.99 | 16.54 | 16.77 | -0.59% | 8.14 | 1.43% |
| 2026-02-03 | 16.42 | 16.88 | 16.31 | 16.87 | +4.20% | 11.05 | 1.95% |
| 2026-02-02 | 16.50 | 16.70 | 16.17 | 16.19 | -2.41% | 11.46 | 2.05% |
| 2026-01-30 | 17.22 | 17.56 | 16.17 | 16.59 | -1.25% | 19.47 | 3.43% |
| 2026-01-29 | 18.10 | 18.13 | 16.76 | 16.80 | -8.00% | 24.47 | 4.17% |
| 2026-01-28 | 18.23 | 18.46 | 18.00 | 18.26 | +0.22% | 13.04 | 2.10% |
| 2026-01-27 | 17.84 | 18.24 | 17.47 | 18.22 | +2.71% | 13.90 | 2.28% |
| 2026-01-26 | 18.49 | 18.62 | 17.70 | 17.74 | -4.11% | 17.80 | 2.90% |
| 2026-01-23 | 17.89 | 18.55 | 17.70 | 18.50 | +2.78% | 18.98 | 3.06% |
| 2026-01-22 | 17.20 | 18.28 | 17.18 | 18.00 | +5.76% | 24.78 | 4.09% |
| 2026-01-21 | 16.96 | 17.85 | 16.91 | 17.02 | -0.35% | 19.84 | 3.37% |
| 2026-01-20 | 17.35 | 17.67 | 16.82 | 17.08 | -1.27% | 17.16 | 2.95% |
| 2026-01-19 | 17.97 | 17.97 | 17.17 | 17.30 | -3.73% | 22.22 | 3.74% |