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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.30 | 11.37 | 11.16 | 11.30 | -0.35% | 3.97 | 1.04% |
| 2025-09-15 | 11.45 | 11.53 | 11.25 | 11.34 | -0.87% | 4.34 | 1.12% |
| 2025-09-12 | 11.45 | 11.64 | 11.40 | 11.44 | +0.35% | 6.40 | 1.64% |
| 2025-09-11 | 10.96 | 11.42 | 10.89 | 11.40 | +3.45% | 7.13 | 1.87% |
| 2025-09-10 | 10.88 | 11.06 | 10.85 | 11.02 | +2.13% | 5.90 | 1.58% |
| 2025-09-09 | 10.97 | 10.97 | 10.74 | 10.79 | -1.82% | 4.44 | 1.21% |
| 2025-09-08 | 11.02 | 11.12 | 10.83 | 10.99 | -0.18% | 6.41 | 1.72% |
| 2025-09-05 | 10.79 | 11.04 | 10.68 | 11.01 | +2.32% | 7.38 | 1.99% |
| 2025-09-04 | 11.30 | 11.37 | 10.58 | 10.76 | -4.78% | 10.50 | 2.82% |
| 2025-09-03 | 11.91 | 11.96 | 11.26 | 11.30 | -5.12% | 10.86 | 2.77% |
| 2025-09-02 | 12.42 | 12.43 | 11.71 | 11.91 | -4.34% | 11.43 | 2.82% |
| 2025-09-01 | 12.60 | 12.60 | 12.20 | 12.45 | -0.88% | 10.00 | 2.38% |
| 2025-08-29 | 12.49 | 12.58 | 12.35 | 12.56 | +0.48% | 10.43 | 2.46% |
| 2025-08-28 | 12.37 | 12.50 | 11.91 | 12.50 | +0.73% | 16.30 | 3.93% |
| 2025-08-27 | 12.81 | 13.15 | 12.40 | 12.41 | -2.74% | 18.01 | 4.12% |
| 2025-08-26 | 13.07 | 13.09 | 12.69 | 12.76 | -1.24% | 13.60 | 3.12% |
| 2025-08-25 | 13.00 | 13.08 | 12.69 | 12.92 | +0.54% | 15.20 | 3.48% |
| 2025-08-22 | 12.39 | 12.85 | 12.31 | 12.85 | +3.63% | 14.08 | 3.28% |
| 2025-08-21 | 12.58 | 12.74 | 12.31 | 12.40 | -1.43% | 8.28 | 1.95% |
| 2025-08-20 | 12.42 | 12.64 | 12.30 | 12.58 | +1.04% | 8.86 | 2.08% |