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
2026-04-30	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%
2026-03-12	14.62	14.39	-0.30	-2.04%	14.22	14.64	452790	65217	1.33%
2026-03-11	14.90	14.69	-0.16	-1.08%	14.64	15.03	450655	66504	1.33%
2026-03-10	14.79	14.85	0.06	0.41%	14.70	15.04	518668	77015	1.53%
2026-03-09	14.45	14.79	0.17	1.16%	14.20	14.87	704251	102166	2.07%
2026-03-06	14.61	14.62	-0.09	-0.61%	14.50	14.78	481995	70618	1.42%
2026-03-05	14.86	14.71	0.12	0.82%	14.51	14.97	586135	86272	1.72%
2026-03-04	14.49	14.59	-0.16	-1.08%	14.33	14.87	849607	124488	2.50%
2026-03-03	15.76	14.75	-1.02	-6.47%	14.71	15.76	1296138	195018	3.81%
2026-03-02	15.66	15.77	0.21	1.35%	15.30	15.99	1624834	255566	4.78%
2026-02-27	16.40	15.56	-1.14	-6.83%	15.22	16.44	1748350	276073	5.14%
2026-02-26	16.75	16.70	-0.18	-1.07%	16.53	17.55	1354490	231474	3.99%
2026-02-25	16.52	16.88	0.39	2.37%	16.25	17.03	693480	115774	2.04%
2026-02-24	17.37	16.49	-0.35	-2.08%	16.31	17.38	828680	137886	2.44%
2026-02-13	16.68	16.84	0.12	0.72%	16.63	17.13	518436	87933	1.53%
2026-02-12	16.60	16.72	0.07	0.42%	16.51	16.79	410320	68440	1.21%
2026-02-11	16.58	16.65	0.01	0.06%	16.47	16.82	353391	58992	1.04%
2026-02-10	16.62	16.64	0.00	0.00%	16.55	16.96	527110	88325	1.55%
2026-02-09	16.82	16.64	0.11	0.67%	16.42	16.87	507173	84210	1.49%
2026-02-06	16.60	16.53	-0.24	-1.43%	16.49	16.94	479631	79937	1.41%
2026-02-05	16.65	16.77	0.00	0.00%	16.53	16.92	463237	77375	1.36%
2026-02-04	16.75	16.77	-0.10	-0.59%	16.54	16.99	485007	81390	1.43%
2026-02-03	16.42	16.87	0.68	4.20%	16.31	16.88	663166	110480	1.95%
2026-02-02	16.50	16.19	-0.40	-2.41%	16.17	16.70	697027	114645	2.05%
2026-01-30	17.22	16.59	-0.21	-1.25%	16.17	17.56	1164626	194738	3.43%
2026-01-29	18.10	16.80	-1.46	-8.00%	16.76	18.13	1416486	244744	4.17%
2026-01-28	18.23	18.26	0.04	0.22%	18.00	18.46	715285	130354	2.10%
2026-01-27	17.84	18.22	0.48	2.71%	17.47	18.24	776100	138963	2.28%
2026-01-26	18.49	17.74	-0.76	-4.11%	17.70	18.62	985530	177970	2.90%