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:0.68
换手:
加入自选股
流通市值: 市盈率: 52周最高:55.75 52周最低:19.11

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(%)
2020-09-2534.1434.4733.6834.210.070.21103,08635,1382.310.65
2020-09-2436.0036.1033.9834.14-2.45-6.70242,55584,3555.791.52
2020-09-2338.2738.5035.9336.59-1.91-4.96234,77786,4666.681.47
2020-09-2238.1438.9737.8838.50-0.05-0.1395,02236,6262.830.60
2020-09-2138.2039.0638.0038.550.300.78105,93440,8552.770.67
2020-09-1838.3838.3937.5038.250.370.9883,56031,7862.350.52
2020-09-1737.8038.6837.2337.880.270.72102,67538,9633.860.65
2020-09-1638.1038.8637.5837.61-0.70-1.8377,88729,5743.340.49
2020-09-1537.8838.8237.6138.310.461.2290,86634,7293.200.57
2020-09-1439.1039.5637.5037.85-1.40-3.57142,34754,2925.250.89
2020-09-1139.0539.6538.5039.250.200.5191,90035,9592.940.58
2020-09-1040.0040.2738.8939.05-0.32-0.81106,48042,2443.510.67
2020-09-0940.3041.2038.8039.37-1.43-3.50156,66762,3775.880.98
2020-09-0840.6041.1039.4640.80-0.56-1.35133,94653,8133.970.84
2020-09-0740.8942.7440.1841.360.340.83194,92481,3116.241.22
2020-09-0439.1041.3838.6541.021.082.70183,88073,5686.841.16
2020-09-0340.4941.2539.6739.94-0.46-1.14121,01348,4993.910.76
2020-09-0240.0540.5039.6640.400.000.00139,69756,1112.080.88
2020-09-0138.3840.8438.3840.402.035.29249,55999,8386.411.57
2020-08-3139.3739.6838.3638.37-0.73-1.87152,80759,5333.380.96
2020-08-2838.8039.4738.4039.100.772.01138,66553,9332.790.87
2020-08-2737.0638.9436.9238.331.343.62176,34267,3705.461.11
2020-08-2638.2538.5936.6636.99-0.91-2.40157,39458,9065.090.99
2020-08-2537.4838.5637.0837.900.661.77128,17348,5283.970.81
2020-08-2436.9137.4736.6537.240.120.3283,54031,0342.210.52
2020-08-2137.6437.8836.7037.120.120.32113,55942,2963.190.71
2020-08-2036.5937.7636.1537.000.100.27132,71349,1814.360.83
2020-08-1938.9939.0036.9036.90-2.08-5.34189,37671,0305.391.19
2020-08-1838.8939.7038.6038.980.090.23126,03049,3192.830.79
2020-08-1738.0539.2237.2538.890.892.34170,58765,7355.181.07
2020-08-1437.0038.3036.8038.000.611.63151,62957,2924.010.95
2020-08-1337.2437.8637.0037.390.160.43125,42446,8262.310.79
2020-08-1238.9038.9035.8637.23-1.76-4.51280,468103,8737.801.76
2020-08-1140.2940.6038.8838.99-1.28-3.18268,335106,6344.271.69
2020-08-1043.6144.6940.1040.27-3.33-7.64348,491145,64210.532.19
2020-08-0743.5444.4542.2143.60-0.03-0.07295,507128,1715.131.86
2020-08-0642.7444.1240.8543.631.433.39324,560137,6347.752.04
2020-08-0540.5443.4340.0042.201.954.84308,131129,1208.521.94
2020-08-0440.5740.9639.5340.25-0.43-1.06211,46684,8623.521.33
2020-08-0339.1841.1439.0040.681.674.28277,970112,2165.491.75
2020-07-3139.5040.3738.5439.01-0.47-1.19223,29887,7564.641.40
2020-07-3040.8240.8239.3039.48-1.32-3.24211,23884,0393.731.33
2020-07-2938.8041.0238.3040.801.624.13278,532110,1756.941.75
2020-07-2840.0540.1038.5139.18-0.87-2.17247,21696,6033.971.55
2020-07-2738.1541.1038.1540.050.892.27310,002123,6117.531.95
2020-07-2442.2342.7538.8839.16-2.64-6.32537,531219,3479.263.38
2020-07-2337.5841.8037.2141.803.8010.00544,506219,89112.083.42
2020-07-2238.1039.3137.0138.001.092.95368,476140,5486.232.31
2020-07-2135.8537.0035.2836.911.153.22246,14089,8444.811.55
2020-07-2033.7035.8633.7035.762.688.10267,89493,4296.531.68
2020-07-1732.7333.7531.8233.080.310.95259,66385,0145.891.63
2020-07-1634.7035.1931.8032.77-2.10-6.02317,667107,2069.722.00
2020-07-1538.0038.3934.5134.87-2.83-7.51366,879132,78110.292.30
2020-07-1437.0337.9935.9037.701.273.49315,973117,4235.741.98
2020-07-1335.7536.8635.5536.430.752.10233,06484,1823.671.46
2020-07-1036.0036.5934.9035.68-0.38-1.05260,06992,9544.691.63
2020-07-0933.9836.9733.9836.062.096.15340,632121,5758.802.14
2020-07-0832.3934.3532.0833.971.614.98290,51896,9517.011.83
2020-07-0730.1932.9929.9832.362.187.22302,43395,4759.971.90
2020-07-0629.4530.5528.9130.180.531.79299,41289,4325.531.88
2020-07-0330.4730.5529.4029.65-0.32-1.07242,55972,1743.841.52
2020-07-0229.3730.0828.8329.970.602.04266,12678,8084.261.67
2020-07-0129.3229.4828.7229.370.090.31233,12667,8182.601.46
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
©1997-2020