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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.85 | 12.99 | 12.52 | 12.86 | -0.77% | 7.09 | 1.64% |
| 2025-12-16 | 12.69 | 13.05 | 12.41 | 12.96 | +2.05% | 8.89 | 2.05% |
| 2025-12-15 | 12.59 | 12.95 | 12.48 | 12.70 | +1.36% | 6.62 | 1.53% |
| 2025-12-12 | 12.50 | 12.60 | 12.36 | 12.53 | +0.24% | 4.34 | 1.02% |
| 2025-12-11 | 12.64 | 12.74 | 12.50 | 12.50 | -0.64% | 3.66 | 0.85% |
| 2025-12-10 | 12.61 | 12.73 | 12.41 | 12.58 | -0.08% | 3.60 | 0.85% |
| 2025-12-09 | 12.56 | 12.79 | 12.51 | 12.59 | 0.00% | 3.64 | 0.85% |
| 2025-12-08 | 12.56 | 12.87 | 12.56 | 12.59 | +0.96% | 5.80 | 1.34% |
| 2025-12-05 | 12.15 | 12.48 | 12.12 | 12.47 | +2.21% | 4.52 | 1.08% |
| 2025-12-04 | 12.02 | 12.28 | 12.02 | 12.20 | +1.16% | 3.05 | 0.74% |
| 2025-12-03 | 12.14 | 12.25 | 11.97 | 12.06 | -0.66% | 3.51 | 0.86% |
| 2025-12-02 | 12.31 | 12.31 | 12.10 | 12.14 | -1.46% | 2.84 | 0.69% |
| 2025-12-01 | 12.50 | 12.54 | 12.29 | 12.32 | +0.41% | 4.32 | 1.03% |
| 2025-11-28 | 12.08 | 12.28 | 12.00 | 12.27 | +2.00% | 3.72 | 0.90% |
| 2025-11-27 | 12.10 | 12.28 | 12.00 | 12.03 | -1.07% | 3.71 | 0.90% |
| 2025-11-26 | 12.23 | 12.44 | 12.16 | 12.16 | -0.57% | 4.57 | 1.10% |
| 2025-11-25 | 12.52 | 12.55 | 12.10 | 12.23 | -2.24% | 8.37 | 2.00% |
| 2025-11-24 | 12.48 | 12.66 | 12.40 | 12.51 | +0.32% | 6.41 | 1.50% |
| 2025-11-21 | 12.32 | 12.79 | 12.27 | 12.47 | +0.32% | 9.45 | 2.21% |
| 2025-11-20 | 12.25 | 12.49 | 12.10 | 12.43 | +1.47% | 4.66 | 1.11% |