高德红外 (002414) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	13.57	13.66	0.01	0.07%	13.52	13.89	515453	70661	1.52%
2026-06-17	13.35	13.65	0.19	1.41%	13.33	13.68	465494	63228	1.37%
2026-06-16	13.68	13.46	-0.22	-1.61%	13.36	13.70	588011	79359	1.73%
2026-06-15	13.18	13.68	0.66	5.07%	13.02	13.85	821045	110933	2.42%
2026-06-12	12.75	13.02	0.37	2.92%	12.73	13.47	899046	118626	2.65%
2026-06-11	12.10	12.65	0.38	3.10%	11.94	12.89	781403	97764	2.30%
2026-06-10	12.06	12.27	0.10	0.82%	12.02	12.60	505534	62145	1.49%
2026-06-09	11.97	12.17	0.33	2.79%	11.77	12.21	443596	53346	1.31%
2026-06-08	12.16	11.84	-0.69	-5.51%	11.64	12.38	643428	77083	1.89%
2026-06-05	12.72	12.53	-0.24	-1.88%	12.39	12.87	493757	62267	1.45%
2026-06-04	12.64	12.77	0.02	0.16%	12.59	12.91	362640	46363	1.07%
2026-06-03	12.95	12.75	-0.20	-1.54%	12.65	12.98	548196	70375	1.61%
2026-06-02	13.04	12.95	-0.01	-0.08%	12.60	13.14	622961	80464	1.83%
2026-06-01	12.88	12.96	0.09	0.70%	12.83	13.16	533813	69449	1.57%
2026-05-29	13.40	12.87	-0.53	-3.96%	12.86	13.54	522056	68442	1.54%
2026-05-28	13.15	13.40	0.19	1.44%	13.02	13.52	509740	67473	1.50%
2026-05-27	13.55	13.21	-0.34	-2.51%	13.11	13.73	532901	71454	1.57%
2026-05-26	13.86	13.55	-0.37	-2.66%	13.26	13.86	722846	97472	2.13%
2026-05-25	14.09	13.92	-0.03	-0.22%	13.74	14.35	551806	77034	1.62%
2026-05-22	13.75	13.95	0.28	2.05%	13.71	14.05	505985	70493	1.49%
2026-05-21	14.04	13.67	-0.24	-1.73%	13.66	14.43	919644	130262	2.71%
2026-05-20	13.98	13.91	-0.20	-1.42%	13.76	14.17	456351	63414	1.34%
2026-05-19	13.96	14.11	0.11	0.79%	13.66	14.12	562982	78255	1.66%
2026-05-18	13.80	14.00	0.02	0.14%	13.67	14.31	549627	77062	1.62%
2026-05-15	14.15	13.98	-0.18	-1.27%	13.84	14.35	758324	106566	2.23%
2026-05-14	14.97	14.16	-0.73	-4.90%	14.15	15.00	962406	138855	2.83%
2026-05-13	14.70	14.89	0.10	0.68%	14.52	14.95	807027	118990	2.37%
2026-05-12	14.86	14.79	-0.14	-0.94%	14.65	15.04	899906	133392	2.65%
2026-05-11	15.03	14.93	-0.08	-0.53%	14.83	15.14	945233	141463	2.78%
2026-05-08	15.01	15.01	-0.12	-0.79%	14.81	15.07	864847	129181	2.54%
2026-05-07	15.16	15.13	-0.02	-0.13%	14.93	15.25	1017472	153197	2.99%
2026-05-06	15.05	15.15	0.32	2.16%	15.05	15.52	1497954	228207	4.41%
2026-04-30	14.38	14.83	0.47	3.27%	14.38	15.03	1220384	180379	3.59%
2026-04-29	14.22	14.36	0.00	0.00%	14.14	14.41	841476	120228	2.48%
2026-04-28	14.30	14.36	0.17	1.20%	14.12	14.59	1160990	166438	3.42%
2026-04-27	13.78	14.19	0.46	3.35%	13.78	14.25	913251	128902	2.69%
2026-04-24	13.90	13.73	-0.32	-2.28%	13.53	14.00	775838	106388	2.28%
2026-04-23	14.26	14.05	-0.22	-1.54%	14.00	14.60	1072008	152781	3.15%
2026-04-22	14.15	14.27	-0.03	-0.21%	14.00	14.39	1207011	171292	3.55%
2026-04-21	14.45	14.30	0.61	4.46%	14.06	14.68	1978175	283552	5.82%
2026-04-20	13.80	13.69	-0.09	-0.65%	13.57	13.85	802546	109542	2.36%
2026-04-17	13.09	13.78	0.69	5.27%	13.02	13.88	1128846	152529	3.32%
2026-04-16	13.10	13.09	0.01	0.08%	12.77	13.12	712204	91867	2.10%
2026-04-15	13.62	13.08	-0.64	-4.66%	13.01	13.65	957795	126165	2.82%
2026-04-14	13.90	13.72	-0.02	-0.15%	13.61	13.90	491380	67309	1.45%
2026-04-13	13.55	13.74	0.20	1.48%	13.44	13.82	491327	67336	1.45%
2026-04-10	13.45	13.54	0.21	1.58%	13.41	13.74	446442	60754	1.31%
2026-04-09	13.24	13.33	-0.12	-0.89%	13.11	13.63	537908	71711	1.58%
2026-04-08	13.00	13.45	0.70	5.49%	12.99	13.45	555745	73729	1.64%
2026-04-07	12.75	12.75	0.02	0.16%	12.71	12.88	256271	32780	0.75%
2026-04-03	13.00	12.73	-0.20	-1.55%	12.67	13.03	357808	45765	1.05%
2026-04-02	12.87	12.93	0.01	0.08%	12.81	13.23	495738	64411	1.46%
2026-04-01	12.92	12.92	0.23	1.81%	12.76	13.00	359207	46241	1.06%
2026-03-31	12.70	12.69	0.02	0.16%	12.69	13.02	498226	63910	1.47%
2026-03-30	12.80	12.67	-0.30	-2.31%	12.63	13.10	698078	89605	2.05%
2026-03-27	12.76	12.97	0.03	0.23%	12.72	13.08	258522	33470	0.76%
2026-03-26	13.17	12.94	-0.23	-1.75%	12.85	13.28	284367	37123	0.84%
2026-03-25	12.88	13.17	0.29	2.25%	12.88	13.19	363940	47761	1.07%
2026-03-24	12.85	12.88	0.25	1.98%	12.58	12.90	406293	51741	1.20%
2026-03-23	12.99	12.63	-0.69	-5.18%	12.50	13.20	639658	82385	1.88%
2026-03-20	13.68	13.32	-0.25	-1.84%	13.31	13.79	385199	52339	1.13%
2026-03-19	13.79	13.57	-0.41	-2.93%	13.50	13.89	388680	53074	1.14%
2026-03-18	13.96	13.98	0.05	0.36%	13.75	14.03	397468	55211	1.17%
2026-03-17	14.32	13.93	-0.35	-2.45%	13.88	14.32	393112	55393	1.16%
2026-03-16	14.08	14.28	0.16	1.13%	13.96	14.32	399127	56446	1.17%
2026-03-13	14.26	14.12	-0.27	-1.88%	14.06	14.30	358901	50875	1.06%