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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 12.50 | 12.50 | 12.05 | 12.12 | -3.35% | 5.96 | 1.44% |
| 2025-10-21 | 12.28 | 12.64 | 12.26 | 12.54 | +1.95% | 5.55 | 1.30% |
| 2025-10-20 | 12.37 | 12.62 | 12.19 | 12.30 | -0.16% | 4.70 | 1.12% |
| 2025-10-17 | 12.45 | 12.63 | 12.15 | 12.32 | -1.44% | 5.44 | 1.30% |
| 2025-10-16 | 12.63 | 12.84 | 12.44 | 12.50 | -0.95% | 5.89 | 1.38% |
| 2025-10-15 | 12.59 | 12.67 | 12.26 | 12.62 | +0.72% | 6.34 | 1.49% |
| 2025-10-14 | 12.96 | 13.29 | 12.48 | 12.53 | -0.79% | 9.69 | 2.22% |
| 2025-10-13 | 12.08 | 12.74 | 12.08 | 12.63 | 0.00% | 7.10 | 1.67% |
| 2025-10-10 | 12.90 | 12.95 | 12.59 | 12.63 | -1.64% | 8.52 | 1.96% |
| 2025-10-09 | 12.39 | 12.98 | 12.37 | 12.84 | +3.97% | 11.49 | 2.65% |
| 2025-09-30 | 12.00 | 12.39 | 11.95 | 12.35 | +3.09% | 7.65 | 1.84% |
| 2025-09-29 | 11.93 | 12.04 | 11.64 | 11.98 | +0.42% | 4.79 | 1.19% |
| 2025-09-26 | 12.14 | 12.20 | 11.91 | 11.93 | -2.29% | 4.76 | 1.16% |
| 2025-09-25 | 12.03 | 12.35 | 11.96 | 12.21 | +1.16% | 6.68 | 1.61% |
| 2025-09-24 | 11.90 | 12.10 | 11.74 | 12.07 | +0.75% | 6.14 | 1.51% |
| 2025-09-23 | 12.34 | 12.37 | 11.62 | 11.98 | -2.36% | 9.50 | 2.34% |
| 2025-09-22 | 12.00 | 12.44 | 11.89 | 12.27 | +3.63% | 12.84 | 3.09% |
| 2025-09-19 | 11.28 | 11.98 | 11.25 | 11.84 | +4.87% | 12.57 | 3.17% |
| 2025-09-18 | 11.38 | 11.60 | 11.14 | 11.29 | -0.79% | 6.75 | 1.74% |
| 2025-09-17 | 11.30 | 11.39 | 11.20 | 11.38 | +0.71% | 4.12 | 1.07% |