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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.01 | 12.34 | 11.80 | 12.25 | -2.62% | 8.93 | 2.16% |
| 2025-11-18 | 12.80 | 12.85 | 12.54 | 12.58 | -2.71% | 5.70 | 1.32% |
| 2025-11-17 | 13.20 | 13.38 | 12.88 | 12.93 | -0.15% | 7.01 | 1.58% |
| 2025-11-14 | 13.32 | 13.33 | 12.95 | 12.95 | -2.92% | 6.88 | 1.55% |
| 2025-11-13 | 12.82 | 13.48 | 12.77 | 13.34 | +4.38% | 10.49 | 2.32% |
| 2025-11-12 | 12.69 | 12.84 | 12.53 | 12.78 | +0.63% | 4.64 | 1.07% |
| 2025-11-11 | 13.15 | 13.19 | 12.66 | 12.70 | -2.76% | 7.06 | 1.61% |
| 2025-11-10 | 13.00 | 13.30 | 12.84 | 13.06 | +0.85% | 6.96 | 1.57% |
| 2025-11-07 | 13.05 | 13.06 | 12.88 | 12.95 | -1.52% | 5.87 | 1.33% |
| 2025-11-06 | 13.20 | 13.33 | 13.09 | 13.15 | 0.00% | 6.13 | 1.37% |
| 2025-11-05 | 13.14 | 13.24 | 12.86 | 13.15 | -1.42% | 7.79 | 1.75% |
| 2025-11-04 | 13.80 | 13.80 | 13.23 | 13.34 | -3.75% | 8.97 | 1.97% |
| 2025-11-03 | 13.91 | 14.03 | 13.57 | 13.86 | -0.14% | 9.88 | 2.11% |
| 2025-10-31 | 14.15 | 14.34 | 13.86 | 13.88 | -2.94% | 12.10 | 2.54% |
| 2025-10-30 | 14.08 | 14.89 | 13.98 | 14.30 | +2.07% | 21.49 | 4.37% |
| 2025-10-29 | 13.55 | 14.13 | 13.51 | 14.01 | +3.39% | 17.05 | 3.60% |
| 2025-10-28 | 13.70 | 13.93 | 13.23 | 13.55 | +1.12% | 23.48 | 5.06% |
| 2025-10-27 | 12.61 | 13.50 | 12.51 | 13.40 | +7.89% | 18.06 | 4.03% |
| 2025-10-24 | 12.12 | 12.42 | 12.11 | 12.42 | +3.07% | 5.37 | 1.28% |
| 2025-10-23 | 12.10 | 12.10 | 11.75 | 12.05 | -0.58% | 4.14 | 1.02% |