高德红外(002414)股票行情
高德红外(002414)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-19 | 12.97 | 13.15 | 0.22 | 1.70% | 12.97 | 13.28 | 592136 | 77810.43 | 1.74% |
| 2025-12-18 | 12.83 | 12.93 | 0.07 | 0.54% | 12.75 | 13.22 | 578120 | 75469.36 | 1.70% |
| 2025-12-17 | 12.85 | 12.86 | -0.10 | -0.77% | 12.52 | 12.99 | 555936 | 70918.91 | 1.64% |
| 2025-12-16 | 12.69 | 12.96 | 0.26 | 2.05% | 12.41 | 13.05 | 695325 | 88850.32 | 2.05% |
| 2025-12-15 | 12.59 | 12.70 | 0.17 | 1.36% | 12.48 | 12.95 | 519093 | 66230.43 | 1.53% |
| 2025-12-12 | 12.50 | 12.53 | 0.03 | 0.24% | 12.36 | 12.60 | 346838 | 43399.97 | 1.02% |
| 2025-12-11 | 12.64 | 12.50 | -0.08 | -0.64% | 12.50 | 12.74 | 289712 | 36607.53 | 0.85% |
| 2025-12-10 | 12.61 | 12.58 | -0.01 | -0.08% | 12.41 | 12.73 | 287508 | 35996.77 | 0.85% |
| 2025-12-09 | 12.56 | 12.59 | 0.00 | 0.00% | 12.51 | 12.79 | 287479 | 36386.14 | 0.85% |
| 2025-12-08 | 12.56 | 12.59 | 0.12 | 0.96% | 12.56 | 12.87 | 456378 | 57955.36 | 1.34% |
| 2025-12-05 | 12.15 | 12.47 | 0.27 | 2.21% | 12.12 | 12.48 | 366495 | 45182.88 | 1.08% |
| 2025-12-04 | 12.02 | 12.20 | 0.14 | 1.16% | 12.02 | 12.28 | 251072 | 30522.58 | 0.74% |
| 2025-12-03 | 12.14 | 12.06 | -0.08 | -0.66% | 11.97 | 12.25 | 290779 | 35132.56 | 0.86% |
| 2025-12-02 | 12.31 | 12.14 | -0.18 | -1.46% | 12.10 | 12.31 | 233018 | 28397.16 | 0.69% |
| 2025-12-01 | 12.50 | 12.32 | 0.05 | 0.41% | 12.29 | 12.54 | 349345 | 43239.06 | 1.03% |
| 2025-11-28 | 12.08 | 12.27 | 0.24 | 2.00% | 12.00 | 12.28 | 304963 | 37151.51 | 0.90% |
| 2025-11-27 | 12.10 | 12.03 | -0.13 | -1.07% | 12.00 | 12.28 | 305279 | 37100.25 | 0.90% |
| 2025-11-26 | 12.23 | 12.16 | -0.07 | -0.57% | 12.16 | 12.44 | 372493 | 45680.58 | 1.10% |
| 2025-11-25 | 12.52 | 12.23 | -0.28 | -2.24% | 12.10 | 12.55 | 679459 | 83688.16 | 2.00% |
| 2025-11-24 | 12.48 | 12.51 | 0.04 | 0.32% | 12.40 | 12.66 | 510980 | 64125.21 | 1.50% |
| 2025-11-21 | 12.32 | 12.47 | 0.04 | 0.32% | 12.27 | 12.79 | 751891 | 94468.70 | 2.21% |
| 2025-11-20 | 12.25 | 12.43 | 0.18 | 1.47% | 12.10 | 12.49 | 376900 | 46600.94 | 1.11% |
| 2025-11-19 | 12.01 | 12.25 | -0.33 | -2.62% | 11.80 | 12.34 | 733474 | 89294.95 | 2.16% |
| 2025-11-18 | 12.80 | 12.58 | -0.35 | -2.71% | 12.54 | 12.85 | 449775 | 56977.05 | 1.32% |
| 2025-11-17 | 13.20 | 12.93 | -0.02 | -0.15% | 12.88 | 13.38 | 537228 | 70079.41 | 1.58% |
| 2025-11-14 | 13.32 | 12.95 | -0.39 | -2.92% | 12.95 | 13.33 | 525407 | 68753.28 | 1.55% |
| 2025-11-13 | 12.82 | 13.34 | 0.56 | 4.38% | 12.77 | 13.48 | 789087 | 104860.97 | 2.32% |
| 2025-11-12 | 12.69 | 12.78 | 0.08 | 0.63% | 12.53 | 12.84 | 363786 | 46356.50 | 1.07% |
| 2025-11-11 | 13.15 | 12.70 | -0.36 | -2.76% | 12.66 | 13.19 | 548608 | 70550.96 | 1.61% |
| 2025-11-10 | 13.00 | 13.06 | 0.11 | 0.85% | 12.84 | 13.30 | 534352 | 69566.42 | 1.57% |
| 2025-11-07 | 13.05 | 12.95 | -0.20 | -1.52% | 12.88 | 13.06 | 452229 | 58695.96 | 1.33% |
| 2025-11-06 | 13.20 | 13.15 | 0.00 | 0.00% | 13.09 | 13.33 | 465055 | 61348.51 | 1.37% |
| 2025-11-05 | 13.14 | 13.15 | -0.19 | -1.42% | 12.86 | 13.24 | 596359 | 77870.35 | 1.75% |
| 2025-11-04 | 13.80 | 13.34 | -0.52 | -3.75% | 13.23 | 13.80 | 668433 | 89701.58 | 1.97% |
| 2025-11-03 | 13.91 | 13.86 | -0.02 | -0.14% | 13.57 | 14.03 | 717549 | 98768.86 | 2.11% |
| 2025-10-31 | 14.15 | 13.88 | -0.42 | -2.94% | 13.86 | 14.34 | 863181 | 121012.43 | 2.54% |
| 2025-10-30 | 14.08 | 14.30 | 0.29 | 2.07% | 13.98 | 14.89 | 1485761 | 214852.42 | 4.37% |
| 2025-10-29 | 13.55 | 14.01 | 0.46 | 3.39% | 13.51 | 14.13 | 1223554 | 170477.86 | 3.60% |
| 2025-10-28 | 13.70 | 13.55 | 0.15 | 1.12% | 13.23 | 13.93 | 1719469 | 234803.36 | 5.06% |
| 2025-10-27 | 12.61 | 13.40 | 0.98 | 7.89% | 12.51 | 13.50 | 1370483 | 180625.64 | 4.03% |
| 2025-10-24 | 12.12 | 12.42 | 0.37 | 3.07% | 12.11 | 12.42 | 436390 | 53696.52 | 1.28% |
| 2025-10-23 | 12.10 | 12.05 | -0.07 | -0.58% | 11.75 | 12.10 | 347677 | 41384.31 | 1.02% |
| 2025-10-22 | 12.50 | 12.12 | -0.42 | -3.35% | 12.05 | 12.50 | 488775 | 59595.59 | 1.44% |
| 2025-10-21 | 12.28 | 12.54 | 0.24 | 1.95% | 12.26 | 12.64 | 442577 | 55484.74 | 1.30% |
| 2025-10-20 | 12.37 | 12.30 | -0.02 | -0.16% | 12.19 | 12.62 | 379642 | 47020.40 | 1.12% |
| 2025-10-17 | 12.45 | 12.32 | -0.18 | -1.44% | 12.15 | 12.63 | 440254 | 54391.64 | 1.30% |
| 2025-10-16 | 12.63 | 12.50 | -0.12 | -0.95% | 12.44 | 12.84 | 467833 | 58901.07 | 1.38% |
| 2025-10-15 | 12.59 | 12.62 | 0.09 | 0.72% | 12.26 | 12.67 | 507114 | 63386.05 | 1.49% |
| 2025-10-14 | 12.96 | 12.53 | -0.10 | -0.79% | 12.48 | 13.29 | 755101 | 96874.53 | 2.22% |
| 2025-10-13 | 12.08 | 12.63 | 0.00 | 0.00% | 12.08 | 12.74 | 566032 | 70999.95 | 1.67% |
| 2025-10-10 | 12.90 | 12.63 | -0.21 | -1.64% | 12.59 | 12.95 | 666262 | 85157.67 | 1.96% |
| 2025-10-09 | 12.39 | 12.84 | 0.49 | 3.97% | 12.37 | 12.98 | 902239 | 114891.35 | 2.65% |
| 2025-09-30 | 12.00 | 12.35 | 0.37 | 3.09% | 11.95 | 12.39 | 624669 | 76530.18 | 1.84% |
| 2025-09-29 | 11.93 | 11.98 | 0.05 | 0.42% | 11.64 | 12.04 | 404197 | 47853.34 | 1.19% |
| 2025-09-26 | 12.14 | 11.93 | -0.28 | -2.29% | 11.91 | 12.20 | 395628 | 47630.40 | 1.16% |
| 2025-09-25 | 12.03 | 12.21 | 0.14 | 1.16% | 11.96 | 12.35 | 546466 | 66817.77 | 1.61% |
| 2025-09-24 | 11.90 | 12.07 | 0.09 | 0.75% | 11.74 | 12.10 | 513521 | 61398.87 | 1.51% |
| 2025-09-23 | 12.34 | 11.98 | -0.29 | -2.36% | 11.62 | 12.37 | 796883 | 95032.76 | 2.34% |
| 2025-09-22 | 12.00 | 12.27 | 0.43 | 3.63% | 11.89 | 12.44 | 1049341 | 128443.81 | 3.09% |
| 2025-09-19 | 11.28 | 11.84 | 0.55 | 4.87% | 11.25 | 11.98 | 1078449 | 125738.34 | 3.17% |
| 2025-09-18 | 11.38 | 11.29 | -0.09 | -0.79% | 11.14 | 11.60 | 590756 | 67479.73 | 1.74% |
| 2025-09-17 | 11.30 | 11.38 | 0.08 | 0.71% | 11.20 | 11.39 | 364354 | 41244.76 | 1.07% |
| 2025-09-16 | 11.30 | 11.30 | -0.04 | -0.35% | 11.16 | 11.37 | 352042 | 39661.76 | 1.04% |
| 2025-09-15 | 11.45 | 11.34 | -0.10 | -0.87% | 11.25 | 11.53 | 381738 | 43362.04 | 1.12% |
| 2025-09-12 | 11.45 | 11.44 | 0.04 | 0.35% | 11.40 | 11.64 | 556513 | 63983.82 | 1.64% |
| 2025-09-11 | 10.96 | 11.40 | 0.38 | 3.45% | 10.89 | 11.42 | 636566 | 71303.70 | 1.87% |
| 2025-09-10 | 10.88 | 11.02 | 0.23 | 2.13% | 10.85 | 11.06 | 536758 | 58965.59 | 1.58% |
| 2025-09-09 | 10.97 | 10.79 | -0.20 | -1.82% | 10.74 | 10.97 | 409765 | 44438.04 | 1.21% |
| 2025-09-08 | 11.02 | 10.99 | -0.02 | -0.18% | 10.83 | 11.12 | 584179 | 64055.96 | 1.72% |
| 2025-09-05 | 10.79 | 11.01 | 0.25 | 2.32% | 10.68 | 11.04 | 677033 | 73805.41 | 1.99% |
| 2025-09-04 | 11.30 | 10.76 | -0.54 | -4.78% | 10.58 | 11.37 | 956733 | 104960.33 | 2.82% |
| 2025-09-03 | 11.91 | 11.30 | -0.61 | -5.12% | 11.26 | 11.96 | 942089 | 108600.28 | 2.77% |
| 2025-09-02 | 12.42 | 11.91 | -0.54 | -4.34% | 11.71 | 12.43 | 957278 | 114274.87 | 2.82% |
| 2025-09-01 | 12.60 | 12.45 | -0.11 | -0.88% | 12.20 | 12.60 | 809037 | 100031.64 | 2.38% |
| 2025-08-29 | 12.49 | 12.56 | 0.06 | 0.48% | 12.35 | 12.58 | 836181 | 104339.70 | 2.46% |
| 2025-08-28 | 12.37 | 12.50 | 0.09 | 0.73% | 11.91 | 12.50 | 1334888 | 163027.84 | 3.93% |
| 2025-08-27 | 12.81 | 12.41 | -0.35 | -2.74% | 12.40 | 13.15 | 1398877 | 180083.98 | 4.12% |
| 2025-08-26 | 13.07 | 12.76 | -0.16 | -1.24% | 12.69 | 13.09 | 1060955 | 135960.42 | 3.12% |
| 2025-08-25 | 13.00 | 12.92 | 0.07 | 0.54% | 12.69 | 13.08 | 1181479 | 151950.75 | 3.48% |
| 2025-08-22 | 12.39 | 12.85 | 0.45 | 3.63% | 12.31 | 12.85 | 1113508 | 140849.20 | 3.28% |
深证大盘股票行情在线 K线走势图
高德红外(002414)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
