网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

高德红外 (002414)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:1.70
换手:
加入自选股
流通市值: 市盈率: 52周最高:50.99 52周最低:24.85

高德红外(002414) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-03-0837.8639.0335.5435.60-2.27-5.99205,48576,5899.221.29
2021-03-0537.0938.2036.8737.870.360.9693,62935,1723.550.59
2021-03-0438.4839.0337.4537.51-0.87-2.27124,46247,4574.120.78
2021-03-0338.5138.7537.8238.38-0.49-1.26111,76542,6272.390.70
2021-03-0239.4239.6138.3238.87-0.54-1.37113,64644,1233.270.71
2021-03-0139.8940.6538.7839.410.130.33137,34454,3674.760.86
2021-02-2639.9840.3139.1139.28-1.09-2.70115,95745,8832.970.73
2021-02-2539.5041.4439.3440.371.102.80160,38265,1025.351.01
2021-02-2440.4540.5038.7039.27-1.18-2.92138,06954,3294.450.87
2021-02-2339.9940.7839.2740.450.390.97146,85058,6853.770.92
2021-02-2241.0241.0840.0140.06-0.95-2.32120,24748,6952.610.76
2021-02-1941.3741.6540.0441.01-0.76-1.8297,49739,7893.850.61
2021-02-1842.5043.3340.6241.77-0.34-0.81146,31560,9656.440.92
2021-02-1042.0042.4041.1042.110.020.05110,54946,2723.090.69
2021-02-0940.8042.8540.5042.091.192.91136,82957,3325.750.86
2021-02-0840.2241.2039.8140.901.182.9799,06740,2183.500.62
2021-02-0541.5241.8939.6839.72-0.84-2.0791,29137,0335.450.57
2021-02-0441.0241.6039.4740.56-0.84-2.03144,37958,3295.140.91
2021-02-0342.9844.1041.3041.40-1.58-3.68129,28755,0846.510.81
2021-02-0242.6743.6641.9042.980.601.42106,56345,5324.150.67
2021-02-0142.7943.5042.0042.38-0.25-0.5993,39339,7623.520.59
2021-01-2943.9144.3341.7042.63-0.55-1.27130,59356,3226.090.82
2021-01-2844.6845.9442.8143.18-2.03-4.49147,09364,8046.920.92
2021-01-2745.2946.1344.7945.21-0.40-0.88113,74851,7302.940.71
2021-01-2647.2447.2444.5045.61-1.95-4.10215,83098,4135.761.36
2021-01-2548.4849.3547.3047.56-0.65-1.35171,31982,6964.251.08
2021-01-2247.1148.5046.8048.210.581.22151,95072,4243.570.95
2021-01-2147.6048.8847.1847.630.370.78127,47461,0163.600.80
2021-01-2047.1848.2046.7347.260.911.96122,36858,0873.170.77
2021-01-1947.8248.3646.0546.35-1.47-3.07106,85850,1774.830.67
2021-01-1846.2648.4245.8047.822.104.59136,86065,0305.730.86
2021-01-1546.6147.1344.2045.72-1.23-2.62209,23295,3896.241.31
2021-01-1450.0050.1846.6846.95-2.82-5.67236,933114,1227.031.49
2021-01-1349.0150.6048.4149.770.761.55237,224117,4624.471.49
2021-01-1246.9849.7046.9049.012.385.10233,795113,9106.001.47
2021-01-1149.9950.9946.5346.63-3.42-6.83273,368132,7658.911.72
2021-01-0849.6050.6848.0050.050.661.34217,433107,4255.431.37
2021-01-0746.6049.8546.6049.392.806.01209,431101,4666.981.32
2021-01-0646.0047.5145.7546.590.120.26168,87378,6823.791.06
2021-01-0544.5647.1044.5046.472.475.61302,291139,4745.911.90
2021-01-0442.3544.6642.0044.002.255.39273,217118,7376.371.72
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021