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
2026-09-16	12.10	12.24	0.13	1.07%	12.04	12.26	339388	41302	1.00%
2026-09-15	12.19	12.11	-0.13	-1.06%	12.08	12.32	338374	41320	1.00%
2026-09-14	12.16	12.24	-0.05	-0.41%	12.06	12.29	325139	39660	0.96%
2026-09-11	12.20	12.29	-0.03	-0.24%	11.95	12.32	519639	62947	1.53%
2026-09-10	12.55	12.32	-0.27	-2.14%	12.32	12.55	423545	52547	1.25%
2026-09-09	12.55	12.59	0.03	0.24%	12.43	12.64	451542	56631	1.33%
2026-09-08	12.50	12.56	0.07	0.56%	12.43	12.60	382063	47925	1.12%
2026-09-07	12.55	12.49	-0.05	-0.40%	12.38	12.60	432508	53928	1.27%
2026-09-04	12.71	12.54	-0.12	-0.95%	12.50	12.82	590530	74846	1.74%
2026-09-03	12.86	12.66	-0.17	-1.33%	12.65	12.90	639940	81384	1.88%
2026-09-02	12.86	12.83	-0.15	-1.16%	12.77	13.10	724865	93665	2.13%
2026-09-01	13.00	12.98	0.01	0.08%	12.80	13.13	637184	82540	1.87%
2026-08-31	12.75	12.97	0.12	0.93%	12.64	12.97	586617	75020	1.73%
2026-08-28	12.91	12.85	-0.10	-0.77%	12.83	13.07	582412	75225	1.71%
2026-08-27	12.80	12.95	0.12	0.94%	12.66	12.98	775757	99545	2.28%
2026-08-26	13.27	12.83	-0.38	-2.88%	12.75	13.30	1055834	136059	3.11%
2026-08-25	13.28	13.21	-0.20	-1.49%	12.76	13.39	769895	100154	2.27%
2026-08-24	13.40	13.41	-0.11	-0.81%	13.17	13.84	548311	73426	1.61%
2026-08-21	13.00	13.52	0.43	3.28%	12.86	13.55	584586	77763	1.72%
2026-08-20	13.30	13.09	-0.04	-0.30%	13.04	13.37	509476	67148	1.50%
2026-08-19	13.85	13.13	-0.89	-6.35%	13.07	13.85	731645	98239	2.15%
2026-08-18	14.01	14.02	-0.06	-0.43%	13.84	14.20	574755	80559	1.69%
2026-08-17	13.92	14.08	0.16	1.15%	13.71	14.09	595232	82644	1.75%
2026-08-14	13.90	13.92	0.09	0.65%	13.74	13.99	492104	68328	1.45%
2026-08-13	14.03	13.83	-0.16	-1.14%	13.83	14.20	573900	80346	1.69%
2026-08-12	14.00	13.99	-0.05	-0.36%	13.82	14.09	548468	76710	1.61%
2026-08-11	14.22	14.04	-0.18	-1.27%	14.01	14.41	726655	103162	2.14%
2026-08-10	14.11	14.22	0.16	1.14%	13.86	14.30	900817	127198	2.65%
2026-08-07	13.46	14.06	0.57	4.23%	13.32	14.20	1131353	156740	3.33%
2026-08-06	13.43	13.49	-0.09	-0.66%	13.24	13.70	805133	108620	2.37%
2026-08-05	12.93	13.58	0.66	5.11%	12.90	13.80	1291887	174082	3.80%
2026-08-04	12.80	12.92	0.16	1.25%	12.65	13.03	697370	89627	2.05%
2026-08-03	12.50	12.76	0.15	1.19%	12.38	12.94	724551	92505	2.13%
2026-07-31	12.82	12.61	0.09	0.72%	12.56	13.03	1147030	146552	3.37%
2026-07-30	13.65	12.52	-1.39	-9.99%	12.52	13.75	1392296	183718	4.10%
2026-07-29	13.69	13.91	0.15	1.09%	13.35	13.99	1122391	153650	3.30%
2026-07-28	14.00	13.76	-0.54	-3.78%	13.70	14.35	1012895	141044	2.98%
2026-07-27	14.20	14.30	-0.06	-0.42%	13.59	14.46	1487762	210908	4.38%
2026-07-24	13.51	14.36	0.60	4.36%	13.31	14.95	2009266	289539	5.91%
2026-07-23	13.61	13.76	-0.08	-0.58%	13.34	13.93	1123968	153102	3.31%
2026-07-22	13.99	13.84	-0.35	-2.47%	13.70	14.46	1457211	205346	4.29%
2026-07-21	13.77	14.19	0.43	3.13%	13.66	14.38	1734166	243181	5.10%
2026-07-20	13.51	13.76	0.61	4.64%	13.44	13.99	1518305	208326	4.47%
2026-07-17	13.45	13.15	-0.34	-2.52%	12.90	13.98	1472859	198766	4.33%
2026-07-16	12.90	13.49	0.17	1.28%	12.87	13.74	1082950	145335	3.19%
2026-07-15	13.52	13.32	-0.28	-2.06%	13.15	13.77	1222160	164574	3.60%
2026-07-14	13.79	13.60	-0.39	-2.79%	12.61	13.90	1966524	259910	5.79%
2026-07-13	14.35	13.99	-0.65	-4.44%	13.68	14.50	2555115	358608	7.52%
2026-07-10	14.64	14.64	1.33	9.99%	14.21	14.64	2039916	297936	6.00%
2026-07-09	13.31	13.31	1.21	10.00%	13.31	13.31	207844	27664	0.61%
2026-07-08	12.70	12.10	-0.62	-4.87%	12.07	12.97	610967	74818	1.80%
2026-07-07	12.28	12.72	0.40	3.25%	12.15	12.93	664115	83557	1.95%
2026-07-06	12.79	12.32	-0.34	-2.69%	12.28	13.23	574544	72360	1.69%
2026-07-03	12.56	12.66	0.15	1.20%	12.40	12.87	506974	64179	1.49%
2026-07-02	12.72	12.51	-0.37	-2.87%	12.42	13.11	580593	73792	1.71%
2026-07-01	13.27	12.88	-0.38	-2.87%	12.83	13.48	629720	82367	1.85%
2026-06-30	12.89	13.26	0.38	2.95%	12.75	13.33	473918	62357	1.39%
2026-06-29	13.20	12.88	-0.29	-2.20%	12.70	13.35	553941	71685	1.63%
2026-06-26	13.81	13.17	-0.73	-5.25%	13.15	13.82	565524	75634	1.66%
2026-06-25	13.90	13.90	0.00	0.00%	13.75	14.02	514172	71321	1.51%
2026-06-24	13.39	13.90	0.50	3.73%	13.19	13.97	696476	95158	2.05%
2026-06-23	13.82	13.40	-0.43	-3.11%	13.34	13.89	483621	65920	1.42%
2026-06-22	13.65	13.83	0.17	1.24%	13.31	13.86	674356	91815	1.98%
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%