高德红外(002414) 历史交易数据
| 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(%) |
| 2021-03-08 | 37.86 | 39.03 | 35.54 | 35.60 | -2.27 | -5.99 | 205,485 | 76,589 | 9.22 | 1.29 |
| 2021-03-05 | 37.09 | 38.20 | 36.87 | 37.87 | 0.36 | 0.96 | 93,629 | 35,172 | 3.55 | 0.59 |
| 2021-03-04 | 38.48 | 39.03 | 37.45 | 37.51 | -0.87 | -2.27 | 124,462 | 47,457 | 4.12 | 0.78 |
| 2021-03-03 | 38.51 | 38.75 | 37.82 | 38.38 | -0.49 | -1.26 | 111,765 | 42,627 | 2.39 | 0.70 |
| 2021-03-02 | 39.42 | 39.61 | 38.32 | 38.87 | -0.54 | -1.37 | 113,646 | 44,123 | 3.27 | 0.71 |
| 2021-03-01 | 39.89 | 40.65 | 38.78 | 39.41 | 0.13 | 0.33 | 137,344 | 54,367 | 4.76 | 0.86 |
| 2021-02-26 | 39.98 | 40.31 | 39.11 | 39.28 | -1.09 | -2.70 | 115,957 | 45,883 | 2.97 | 0.73 |
| 2021-02-25 | 39.50 | 41.44 | 39.34 | 40.37 | 1.10 | 2.80 | 160,382 | 65,102 | 5.35 | 1.01 |
| 2021-02-24 | 40.45 | 40.50 | 38.70 | 39.27 | -1.18 | -2.92 | 138,069 | 54,329 | 4.45 | 0.87 |
| 2021-02-23 | 39.99 | 40.78 | 39.27 | 40.45 | 0.39 | 0.97 | 146,850 | 58,685 | 3.77 | 0.92 |
| 2021-02-22 | 41.02 | 41.08 | 40.01 | 40.06 | -0.95 | -2.32 | 120,247 | 48,695 | 2.61 | 0.76 |
| 2021-02-19 | 41.37 | 41.65 | 40.04 | 41.01 | -0.76 | -1.82 | 97,497 | 39,789 | 3.85 | 0.61 |
| 2021-02-18 | 42.50 | 43.33 | 40.62 | 41.77 | -0.34 | -0.81 | 146,315 | 60,965 | 6.44 | 0.92 |
| 2021-02-10 | 42.00 | 42.40 | 41.10 | 42.11 | 0.02 | 0.05 | 110,549 | 46,272 | 3.09 | 0.69 |
| 2021-02-09 | 40.80 | 42.85 | 40.50 | 42.09 | 1.19 | 2.91 | 136,829 | 57,332 | 5.75 | 0.86 |
| 2021-02-08 | 40.22 | 41.20 | 39.81 | 40.90 | 1.18 | 2.97 | 99,067 | 40,218 | 3.50 | 0.62 |
| 2021-02-05 | 41.52 | 41.89 | 39.68 | 39.72 | -0.84 | -2.07 | 91,291 | 37,033 | 5.45 | 0.57 |
| 2021-02-04 | 41.02 | 41.60 | 39.47 | 40.56 | -0.84 | -2.03 | 144,379 | 58,329 | 5.14 | 0.91 |
| 2021-02-03 | 42.98 | 44.10 | 41.30 | 41.40 | -1.58 | -3.68 | 129,287 | 55,084 | 6.51 | 0.81 |
| 2021-02-02 | 42.67 | 43.66 | 41.90 | 42.98 | 0.60 | 1.42 | 106,563 | 45,532 | 4.15 | 0.67 |
| 2021-02-01 | 42.79 | 43.50 | 42.00 | 42.38 | -0.25 | -0.59 | 93,393 | 39,762 | 3.52 | 0.59 |
| 2021-01-29 | 43.91 | 44.33 | 41.70 | 42.63 | -0.55 | -1.27 | 130,593 | 56,322 | 6.09 | 0.82 |
| 2021-01-28 | 44.68 | 45.94 | 42.81 | 43.18 | -2.03 | -4.49 | 147,093 | 64,804 | 6.92 | 0.92 |
| 2021-01-27 | 45.29 | 46.13 | 44.79 | 45.21 | -0.40 | -0.88 | 113,748 | 51,730 | 2.94 | 0.71 |
| 2021-01-26 | 47.24 | 47.24 | 44.50 | 45.61 | -1.95 | -4.10 | 215,830 | 98,413 | 5.76 | 1.36 |
| 2021-01-25 | 48.48 | 49.35 | 47.30 | 47.56 | -0.65 | -1.35 | 171,319 | 82,696 | 4.25 | 1.08 |
| 2021-01-22 | 47.11 | 48.50 | 46.80 | 48.21 | 0.58 | 1.22 | 151,950 | 72,424 | 3.57 | 0.95 |
| 2021-01-21 | 47.60 | 48.88 | 47.18 | 47.63 | 0.37 | 0.78 | 127,474 | 61,016 | 3.60 | 0.80 |
| 2021-01-20 | 47.18 | 48.20 | 46.73 | 47.26 | 0.91 | 1.96 | 122,368 | 58,087 | 3.17 | 0.77 |
| 2021-01-19 | 47.82 | 48.36 | 46.05 | 46.35 | -1.47 | -3.07 | 106,858 | 50,177 | 4.83 | 0.67 |
| 2021-01-18 | 46.26 | 48.42 | 45.80 | 47.82 | 2.10 | 4.59 | 136,860 | 65,030 | 5.73 | 0.86 |
| 2021-01-15 | 46.61 | 47.13 | 44.20 | 45.72 | -1.23 | -2.62 | 209,232 | 95,389 | 6.24 | 1.31 |
| 2021-01-14 | 50.00 | 50.18 | 46.68 | 46.95 | -2.82 | -5.67 | 236,933 | 114,122 | 7.03 | 1.49 |
| 2021-01-13 | 49.01 | 50.60 | 48.41 | 49.77 | 0.76 | 1.55 | 237,224 | 117,462 | 4.47 | 1.49 |
| 2021-01-12 | 46.98 | 49.70 | 46.90 | 49.01 | 2.38 | 5.10 | 233,795 | 113,910 | 6.00 | 1.47 |
| 2021-01-11 | 49.99 | 50.99 | 46.53 | 46.63 | -3.42 | -6.83 | 273,368 | 132,765 | 8.91 | 1.72 |
| 2021-01-08 | 49.60 | 50.68 | 48.00 | 50.05 | 0.66 | 1.34 | 217,433 | 107,425 | 5.43 | 1.37 |
| 2021-01-07 | 46.60 | 49.85 | 46.60 | 49.39 | 2.80 | 6.01 | 209,431 | 101,466 | 6.98 | 1.32 |
| 2021-01-06 | 46.00 | 47.51 | 45.75 | 46.59 | 0.12 | 0.26 | 168,873 | 78,682 | 3.79 | 1.06 |
| 2021-01-05 | 44.56 | 47.10 | 44.50 | 46.47 | 2.47 | 5.61 | 302,291 | 139,474 | 5.91 | 1.90 |
| 2021-01-04 | 42.35 | 44.66 | 42.00 | 44.00 | 2.25 | 5.39 | 273,217 | 118,737 | 6.37 | 1.72 |
