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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.01 | 18.36 | 16.94 | 17.97 | +7.67% | 33.31 | 5.45% |
| 2026-01-15 | 16.40 | 16.79 | 16.22 | 16.69 | +1.27% | 15.92 | 2.82% |
| 2026-01-14 | 16.15 | 17.10 | 16.14 | 16.48 | +2.04% | 24.14 | 4.28% |
| 2026-01-13 | 16.65 | 16.66 | 16.06 | 16.15 | -3.81% | 22.24 | 4.03% |
| 2026-01-12 | 16.37 | 17.08 | 16.35 | 16.79 | +3.45% | 31.61 | 5.56% |
| 2026-01-09 | 16.20 | 16.40 | 15.83 | 16.23 | +0.50% | 22.15 | 4.04% |
| 2026-01-08 | 16.35 | 16.53 | 15.96 | 16.15 | -0.80% | 22.22 | 4.04% |
| 2026-01-07 | 16.31 | 16.70 | 15.91 | 16.28 | -0.18% | 29.40 | 5.31% |
| 2026-01-06 | 16.50 | 16.90 | 16.16 | 16.31 | +1.05% | 39.93 | 7.15% |
| 2026-01-05 | 14.95 | 16.14 | 14.80 | 16.14 | +10.02% | 24.33 | 4.61% |
| 2025-12-31 | 14.76 | 14.94 | 14.58 | 14.67 | -0.68% | 8.38 | 1.68% |
| 2025-12-30 | 14.80 | 15.04 | 14.59 | 14.77 | -0.27% | 10.97 | 2.18% |
| 2025-12-29 | 15.10 | 15.20 | 14.72 | 14.81 | -2.18% | 12.12 | 2.40% |
| 2025-12-26 | 15.22 | 15.34 | 14.97 | 15.14 | -0.33% | 13.87 | 2.70% |
| 2025-12-25 | 15.41 | 15.46 | 14.91 | 15.19 | -2.06% | 16.44 | 3.19% |
| 2025-12-24 | 15.10 | 15.76 | 14.93 | 15.51 | +2.11% | 23.55 | 4.50% |
| 2025-12-23 | 14.78 | 15.78 | 14.57 | 15.19 | +4.98% | 38.85 | 7.55% |
| 2025-12-22 | 13.50 | 14.47 | 13.50 | 14.47 | +10.04% | 16.92 | 3.47% |
| 2025-12-19 | 12.97 | 13.28 | 12.97 | 13.15 | +1.70% | 7.78 | 1.74% |
| 2025-12-18 | 12.83 | 13.22 | 12.75 | 12.93 | +0.54% | 7.55 | 1.70% |