高德红外（002414）历史交易数据_股票行情

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(%)
2020-09-25	34.14	34.47	33.68	34.21	0.07	0.21	103,086	35,138	2.31	0.65
2020-09-24	36.00	36.10	33.98	34.14	-2.45	-6.70	242,555	84,355	5.79	1.52
2020-09-23	38.27	38.50	35.93	36.59	-1.91	-4.96	234,777	86,466	6.68	1.47
2020-09-22	38.14	38.97	37.88	38.50	-0.05	-0.13	95,022	36,626	2.83	0.60
2020-09-21	38.20	39.06	38.00	38.55	0.30	0.78	105,934	40,855	2.77	0.67
2020-09-18	38.38	38.39	37.50	38.25	0.37	0.98	83,560	31,786	2.35	0.52
2020-09-17	37.80	38.68	37.23	37.88	0.27	0.72	102,675	38,963	3.86	0.65
2020-09-16	38.10	38.86	37.58	37.61	-0.70	-1.83	77,887	29,574	3.34	0.49
2020-09-15	37.88	38.82	37.61	38.31	0.46	1.22	90,866	34,729	3.20	0.57
2020-09-14	39.10	39.56	37.50	37.85	-1.40	-3.57	142,347	54,292	5.25	0.89
2020-09-11	39.05	39.65	38.50	39.25	0.20	0.51	91,900	35,959	2.94	0.58
2020-09-10	40.00	40.27	38.89	39.05	-0.32	-0.81	106,480	42,244	3.51	0.67
2020-09-09	40.30	41.20	38.80	39.37	-1.43	-3.50	156,667	62,377	5.88	0.98
2020-09-08	40.60	41.10	39.46	40.80	-0.56	-1.35	133,946	53,813	3.97	0.84
2020-09-07	40.89	42.74	40.18	41.36	0.34	0.83	194,924	81,311	6.24	1.22
2020-09-04	39.10	41.38	38.65	41.02	1.08	2.70	183,880	73,568	6.84	1.16
2020-09-03	40.49	41.25	39.67	39.94	-0.46	-1.14	121,013	48,499	3.91	0.76
2020-09-02	40.05	40.50	39.66	40.40	0.00	0.00	139,697	56,111	2.08	0.88
2020-09-01	38.38	40.84	38.38	40.40	2.03	5.29	249,559	99,838	6.41	1.57
2020-08-31	39.37	39.68	38.36	38.37	-0.73	-1.87	152,807	59,533	3.38	0.96
2020-08-28	38.80	39.47	38.40	39.10	0.77	2.01	138,665	53,933	2.79	0.87
2020-08-27	37.06	38.94	36.92	38.33	1.34	3.62	176,342	67,370	5.46	1.11
2020-08-26	38.25	38.59	36.66	36.99	-0.91	-2.40	157,394	58,906	5.09	0.99
2020-08-25	37.48	38.56	37.08	37.90	0.66	1.77	128,173	48,528	3.97	0.81
2020-08-24	36.91	37.47	36.65	37.24	0.12	0.32	83,540	31,034	2.21	0.52
2020-08-21	37.64	37.88	36.70	37.12	0.12	0.32	113,559	42,296	3.19	0.71
2020-08-20	36.59	37.76	36.15	37.00	0.10	0.27	132,713	49,181	4.36	0.83
2020-08-19	38.99	39.00	36.90	36.90	-2.08	-5.34	189,376	71,030	5.39	1.19
2020-08-18	38.89	39.70	38.60	38.98	0.09	0.23	126,030	49,319	2.83	0.79
2020-08-17	38.05	39.22	37.25	38.89	0.89	2.34	170,587	65,735	5.18	1.07
2020-08-14	37.00	38.30	36.80	38.00	0.61	1.63	151,629	57,292	4.01	0.95
2020-08-13	37.24	37.86	37.00	37.39	0.16	0.43	125,424	46,826	2.31	0.79
2020-08-12	38.90	38.90	35.86	37.23	-1.76	-4.51	280,468	103,873	7.80	1.76
2020-08-11	40.29	40.60	38.88	38.99	-1.28	-3.18	268,335	106,634	4.27	1.69
2020-08-10	43.61	44.69	40.10	40.27	-3.33	-7.64	348,491	145,642	10.53	2.19
2020-08-07	43.54	44.45	42.21	43.60	-0.03	-0.07	295,507	128,171	5.13	1.86
2020-08-06	42.74	44.12	40.85	43.63	1.43	3.39	324,560	137,634	7.75	2.04
2020-08-05	40.54	43.43	40.00	42.20	1.95	4.84	308,131	129,120	8.52	1.94
2020-08-04	40.57	40.96	39.53	40.25	-0.43	-1.06	211,466	84,862	3.52	1.33
2020-08-03	39.18	41.14	39.00	40.68	1.67	4.28	277,970	112,216	5.49	1.75
2020-07-31	39.50	40.37	38.54	39.01	-0.47	-1.19	223,298	87,756	4.64	1.40
2020-07-30	40.82	40.82	39.30	39.48	-1.32	-3.24	211,238	84,039	3.73	1.33
2020-07-29	38.80	41.02	38.30	40.80	1.62	4.13	278,532	110,175	6.94	1.75
2020-07-28	40.05	40.10	38.51	39.18	-0.87	-2.17	247,216	96,603	3.97	1.55
2020-07-27	38.15	41.10	38.15	40.05	0.89	2.27	310,002	123,611	7.53	1.95
2020-07-24	42.23	42.75	38.88	39.16	-2.64	-6.32	537,531	219,347	9.26	3.38
2020-07-23	37.58	41.80	37.21	41.80	3.80	10.00	544,506	219,891	12.08	3.42
2020-07-22	38.10	39.31	37.01	38.00	1.09	2.95	368,476	140,548	6.23	2.31
2020-07-21	35.85	37.00	35.28	36.91	1.15	3.22	246,140	89,844	4.81	1.55
2020-07-20	33.70	35.86	33.70	35.76	2.68	8.10	267,894	93,429	6.53	1.68
2020-07-17	32.73	33.75	31.82	33.08	0.31	0.95	259,663	85,014	5.89	1.63
2020-07-16	34.70	35.19	31.80	32.77	-2.10	-6.02	317,667	107,206	9.72	2.00
2020-07-15	38.00	38.39	34.51	34.87	-2.83	-7.51	366,879	132,781	10.29	2.30
2020-07-14	37.03	37.99	35.90	37.70	1.27	3.49	315,973	117,423	5.74	1.98
2020-07-13	35.75	36.86	35.55	36.43	0.75	2.10	233,064	84,182	3.67	1.46
2020-07-10	36.00	36.59	34.90	35.68	-0.38	-1.05	260,069	92,954	4.69	1.63
2020-07-09	33.98	36.97	33.98	36.06	2.09	6.15	340,632	121,575	8.80	2.14
2020-07-08	32.39	34.35	32.08	33.97	1.61	4.98	290,518	96,951	7.01	1.83
2020-07-07	30.19	32.99	29.98	32.36	2.18	7.22	302,433	95,475	9.97	1.90
2020-07-06	29.45	30.55	28.91	30.18	0.53	1.79	299,412	89,432	5.53	1.88
2020-07-03	30.47	30.55	29.40	29.65	-0.32	-1.07	242,559	72,174	3.84	1.52
2020-07-02	29.37	30.08	28.83	29.97	0.60	2.04	266,126	78,808	4.26	1.67
2020-07-01	29.32	29.48	28.72	29.37	0.09	0.31	233,126	67,818	2.60	1.46

起始日期	上市日
截止日期	今日

高德红外 (002414)

高德红外(002414) 历史交易数据

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