高德红外（002414）历史行情

以下为高德红外近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	11.160	11.330	11.380	10.980	0.040	0.354%	3,275.23万	3.66亿	0.964%
2026-10-12	11.300	11.290	11.380	11.200	-0.050	-0.441%	25.67万	0.00亿	0.000%
2026-10-09	11.180	11.340	11.340	10.870	0.140	1.250%	42.85万	0.00亿	0.000%
2026-10-08	11.220	11.200	11.340	11.130	0.020	0.179%	29.47万	0.00亿	0.000%
2026-10-07	11.280	11.180	11.360	11.120	-0.090	-0.799%	2,471.25万	2.77亿	0.727%
2026-10-06	11.280	11.180	11.360	11.120	-0.090	-0.799%	2,471.25万	2.77亿	0.727%
2026-10-05	11.280	11.180	11.360	11.120	-0.090	-0.799%	2,471.25万	2.77亿	0.727%
2026-10-02	11.280	11.180	11.360	11.120	-0.090	-0.799%	2,471.25万	2.77亿	0.727%
2026-10-01	11.280	11.180	11.360	11.120	-0.090	-0.799%	2,471.25万	2.77亿	0.727%
2026-09-30	11.280	11.180	11.360	11.120	-0.090	-0.799%	24.71万	0.00亿	0.000%
2026-09-29	11.330	11.270	11.420	11.260	-0.100	-0.880%	25.42万	0.00亿	0.000%
2026-09-28	11.870	11.370	11.870	11.310	-0.510	-4.293%	43.22万	0.00亿	0.000%
2026-09-27	11.980	11.880	12.030	11.870	-0.140	-1.165%	2,963.21万	3.54亿	0.872%
2026-09-24	11.980	11.880	12.030	11.870	-0.140	-1.165%	29.63万	0.00亿	0.000%
2026-09-23	12.210	12.020	12.250	12.020	-0.210	-1.717%	35.33万	0.00亿	0.000%
2026-09-22	12.360	12.230	12.380	12.200	-0.050	-0.407%	45.49万	0.00亿	0.000%
2026-09-21	12.330	12.280	12.330	12.200	-0.050	-0.406%	44.16万	0.00亿	0.000%
2026-09-18	12.140	12.330	12.340	12.110	0.270	2.239%	51.10万	0.00亿	0.000%
2026-09-17	12.060	12.060	12.180	12.010	-0.080	-0.659%	27.58万	0.00亿	0.000%
2026-09-16	12.000	12.140	12.160	11.940	0.130	1.082%	33.94万	0.00亿	0.000%
2026-09-15	12.090	12.010	12.220	11.980	-0.130	-1.071%	33.84万	0.00亿	0.000%
2026-09-14	12.060	12.140	12.190	11.960	-0.050	-0.410%	32.51万	0.00亿	0.000%
2026-09-11	12.100	12.190	12.220	11.850	-0.030	-0.245%	51.96万	0.00亿	0.000%
2026-09-10	12.450	12.220	12.450	12.220	-0.270	-2.162%	42.35万	0.00亿	0.000%
2026-09-09	12.450	12.490	12.540	12.330	0.030	0.241%	45.15万	0.00亿	0.000%
2026-09-08	12.400	12.460	12.500	12.330	0.070	0.565%	38.21万	0.00亿	0.000%
2026-09-07	12.450	12.390	12.500	12.280	-0.050	-0.402%	43.25万	0.00亿	0.000%
2026-09-04	12.610	12.440	12.720	12.400	-0.120	-0.955%	59.05万	0.00亿	0.000%
2026-09-03	12.760	12.560	12.800	12.550	-0.170	-1.335%	63.99万	0.00亿	0.000%
2026-09-02	12.760	12.730	13.000	12.670	-0.150	-1.165%	72.49万	0.00亿	0.000%
2026-09-01	12.900	12.880	13.030	12.700	0.010	0.078%	63.72万	0.00亿	0.000%
2026-08-31	12.650	12.870	12.870	12.540	0.120	0.941%	58.66万	0.00亿	0.000%
2026-08-28	12.810	12.750	12.970	12.730	-0.100	-0.778%	58.24万	0.00亿	0.000%
2026-08-27	12.700	12.850	12.880	12.560	0.120	0.943%	77.58万	0.00亿	0.000%
2026-08-26	13.170	12.730	13.200	12.650	-0.380	-2.899%	105.58万	0.00亿	0.000%
2026-08-25	13.180	13.110	13.290	12.660	-0.200	-1.503%	76.99万	0.00亿	0.000%
2026-08-24	13.300	13.310	13.740	13.070	-0.110	-0.820%	54.83万	0.00亿	0.000%
2026-08-21	12.900	13.420	13.450	12.760	0.430	3.310%	58.46万	0.00亿	0.000%
2026-08-20	13.200	12.990	13.270	12.940	-0.040	-0.307%	50.95万	0.00亿	0.000%
2026-08-19	13.750	13.030	13.750	12.970	-0.890	-6.394%	73.16万	0.00亿	0.000%
2026-08-18	13.910	13.920	14.100	13.740	-0.060	-0.429%	57.48万	0.00亿	0.000%
2026-08-17	13.820	13.980	13.990	13.610	0.160	1.158%	59.52万	0.00亿	0.000%
2026-08-14	13.800	13.820	13.890	13.640	0.090	0.655%	49.21万	0.00亿	0.000%
2026-08-13	13.930	13.730	14.100	13.730	-0.160	-1.152%	57.39万	0.00亿	0.000%
2026-08-12	13.900	13.890	13.990	13.720	-0.050	-0.359%	54.85万	0.00亿	0.000%
2026-08-11	14.120	13.940	14.310	13.910	-0.180	-1.275%	72.67万	0.00亿	0.000%
2026-08-10	14.010	14.120	14.200	13.760	0.160	1.146%	90.08万	0.00亿	0.000%
2026-08-07	13.360	13.960	14.100	13.220	0.570	4.257%	113.14万	0.00亿	0.000%
2026-08-06	13.330	13.390	13.600	13.140	-0.090	-0.668%	80.51万	0.00亿	0.000%
2026-08-05	12.830	13.480	13.700	12.800	0.660	5.148%	129.19万	0.00亿	0.000%
2026-08-04	12.700	12.820	12.930	12.550	0.160	1.264%	69.74万	0.00亿	0.000%
2026-08-03	12.400	12.660	12.840	12.280	0.150	1.199%	72.46万	0.00亿	0.000%
2026-07-31	12.720	12.510	12.930	12.460	0.090	0.725%	114.70万	0.00亿	0.000%
2026-07-30	13.550	12.420	13.650	12.420	-1.390	-10.065%	139.23万	0.00亿	0.000%
2026-07-29	13.590	13.810	13.890	13.250	0.150	1.098%	112.24万	0.00亿	0.000%
2026-07-28	13.900	13.660	14.250	13.600	-0.540	-3.803%	101.29万	0.00亿	0.000%
2026-07-27	14.100	14.200	14.360	13.490	-0.060	-0.421%	148.78万	0.00亿	0.000%
2026-07-24	13.410	14.260	14.850	13.210	0.600	4.392%	200.93万	0.00亿	0.000%
2026-07-23	13.510	13.660	13.830	13.240	-0.080	-0.582%	112.40万	0.00亿	0.000%
2026-07-22	13.890	13.740	14.360	13.600	-0.350	-2.484%	145.72万	0.00亿	0.000%
2026-07-21	13.670	14.090	14.280	13.560	0.430	3.148%	173.42万	0.00亿	0.000%
2026-07-20	13.410	13.660	13.890	13.340	0.610	4.674%	151.83万	0.00亿	0.000%
2026-07-17	13.350	13.050	13.880	12.800	-0.340	-2.539%	147.29万	0.00亿	0.000%
2026-07-16	12.800	13.390	13.640	12.770	0.170	1.286%	108.30万	0.00亿	0.000%
2026-07-15	13.420	13.220	13.670	13.050	-0.280	-2.074%	122.22万	0.00亿	0.000%
2026-07-14	13.690	13.500	13.800	12.510	-0.390	-2.808%	196.65万	0.00亿	0.000%
2026-07-13	14.250	13.890	14.400	13.580	-0.650	-4.470%	255.51万	0.00亿	0.000%
2026-07-10	14.540	14.540	14.540	14.110	1.330	10.068%	203.99万	0.00亿	0.000%
2026-07-09	13.210	13.210	13.210	13.210	1.210	10.083%	20.78万	0.00亿	0.000%
2026-07-08	12.600	12.000	12.870	11.970	-0.620	-4.913%	61.10万	0.00亿	0.000%
2026-07-07	12.180	12.620	12.830	12.050	0.400	3.273%	66.41万	0.00亿	0.000%
2026-07-06	12.690	12.220	13.130	12.180	-0.340	-2.707%	57.45万	0.00亿	0.000%
2026-07-03	12.460	12.560	12.770	12.300	0.150	1.209%	50.70万	0.00亿	0.000%
2026-07-02	12.620	12.410	13.010	12.320	-0.370	-2.895%	58.06万	0.00亿	0.000%
2026-07-01	13.170	12.780	13.380	12.730	-0.380	-2.888%	62.97万	0.00亿	0.000%
2026-06-30	12.790	13.160	13.230	12.650	0.380	2.973%	47.39万	0.00亿	0.000%
2026-06-29	13.100	12.780	13.250	12.600	-0.290	-2.219%	55.39万	0.00亿	0.000%
2026-06-26	13.710	13.070	13.720	13.050	-0.730	-5.290%	56.55万	0.00亿	0.000%
2026-06-25	13.800	13.800	13.920	13.650	0.000	0.000%	51.42万	0.00亿	0.000%
2026-06-24	13.290	13.800	13.870	13.090	0.500	3.759%	69.65万	0.00亿	0.000%
2026-06-23	13.720	13.300	13.790	13.240	-0.430	-3.132%	48.36万	0.00亿	0.000%
2026-06-22	13.550	13.730	13.760	13.210	0.170	1.254%	67.44万	0.00亿	0.000%
2026-06-18	13.470	13.560	13.790	13.420	0.010	0.074%	51.55万	0.00亿	0.000%
2026-06-17	13.250	13.550	13.580	13.230	0.190	1.422%	46.55万	0.00亿	0.000%
2026-06-16	13.580	13.360	13.600	13.260	-0.220	-1.620%	58.80万	0.00亿	0.000%
2026-06-15	13.080	13.580	13.750	12.920	0.660	5.108%	82.10万	0.00亿	0.000%
2026-06-12	12.650	12.920	13.370	12.630	0.370	2.948%	89.90万	0.00亿	0.000%
2026-06-11	12.000	12.550	12.790	11.840	0.380	3.122%	78.14万	0.00亿	0.000%
2026-06-10	11.960	12.170	12.500	11.920	0.100	0.829%	50.55万	0.00亿	0.000%
2026-06-09	11.870	12.070	12.110	11.670	0.330	2.811%	44.36万	0.00亿	0.000%
2026-06-08	12.060	11.740	12.280	11.540	-0.690	-5.551%	64.34万	0.00亿	0.000%
2026-06-05	12.620	12.430	12.770	12.290	-0.240	-1.894%	49.38万	0.00亿	0.000%
2026-06-04	12.540	12.670	12.810	12.490	0.020	0.158%	36.26万	0.00亿	0.000%
2026-06-03	12.850	12.650	12.880	12.550	-0.200	-1.556%	54.82万	0.00亿	0.000%
2026-06-02	12.940	12.850	13.040	12.500	-0.010	-0.078%	62.30万	0.00亿	0.000%
2026-06-01	12.780	12.860	13.060	12.730	0.090	0.705%	53.38万	0.00亿	0.000%
2026-05-29	13.300	12.770	13.440	12.760	-0.530	-3.985%	52.21万	0.00亿	0.000%
2026-05-28	13.050	13.300	13.420	12.920	0.190	1.449%	50.97万	0.00亿	0.000%
2026-05-27	13.450	13.110	13.630	13.010	-0.340	-2.528%	53.29万	0.00亿	0.000%
2026-05-26	13.760	13.450	13.760	13.160	-0.370	-2.677%	72.28万	0.00亿	0.000%
2026-05-25	13.990	13.820	14.250	13.640	-0.030	-0.217%	55.18万	0.00亿	0.000%
2026-05-22	13.650	13.850	13.950	13.610	0.280	2.063%	50.60万	0.00亿	0.000%
2026-05-21	13.940	13.570	14.330	13.560	-0.240	-1.738%	91.96万	0.00亿	0.000%
2026-05-20	13.880	13.810	14.070	13.660	-0.200	-1.428%	45.64万	0.00亿	0.000%
2026-05-19	13.860	14.010	14.020	13.560	0.110	0.791%	56.30万	0.00亿	0.000%
2026-05-18	13.700	13.900	14.210	13.570	0.020	0.144%	54.96万	0.00亿	0.000%
2026-05-15	14.050	13.880	14.250	13.740	-0.180	-1.280%	75.83万	0.00亿	0.000%
2026-05-14	14.870	14.060	14.900	14.050	-0.730	-4.936%	96.24万	0.00亿	0.000%
2026-05-13	14.600	14.790	14.850	14.420	0.100	0.681%	80.70万	0.00亿	0.000%
2026-05-12	14.760	14.690	14.940	14.550	-0.140	-0.944%	89.99万	0.00亿	0.000%
2026-05-11	14.930	14.830	15.040	14.730	-0.080	-0.537%	94.52万	0.00亿	0.000%
2026-05-08	14.910	14.910	14.970	14.710	-0.120	-0.798%	86.48万	0.00亿	0.000%
2026-05-07	15.060	15.030	15.150	14.830	-0.020	-0.133%	101.75万	0.00亿	0.000%
2026-05-06	14.950	15.050	15.420	14.950	0.320	2.172%	149.80万	0.00亿	0.000%
2026-04-30	14.280	14.730	14.930	14.280	0.470	3.296%	122.04万	0.00亿	0.000%
2026-04-29	14.120	14.260	14.310	14.040	0.000	0.000%	84.15万	0.00亿	0.000%
2026-04-28	14.200	14.260	14.490	14.020	0.170	1.207%	116.10万	0.00亿	0.000%
2026-04-27	13.680	14.090	14.150	13.680	0.460	3.375%	91.33万	0.00亿	0.000%
2026-04-24	13.800	13.630	13.900	13.430	-0.320	-2.294%	77.58万	0.00亿	0.000%
2026-04-23	14.160	13.950	14.500	13.900	-0.220	-1.553%	107.20万	0.00亿	0.000%
2026-04-22	14.050	14.170	14.290	13.900	-0.030	-0.211%	120.70万	0.00亿	0.000%
2026-04-21	14.350	14.200	14.580	13.960	0.610	4.489%	197.82万	0.00亿	0.000%
2026-04-20	13.700	13.590	13.750	13.470	-0.090	-0.658%	80.25万	0.00亿	0.000%
2026-04-17	12.990	13.680	13.780	12.920	0.690	5.312%	112.88万	0.00亿	0.000%
2026-04-16	13.000	12.990	13.020	12.670	0.010	0.077%	71.22万	0.00亿	0.000%
2026-04-15	13.520	12.980	13.550	12.910	0.000	0.000%	95.78万	0.00亿	0.000%
2026-04-14	13.800	13.620	13.800	13.510	-0.020	-0.147%	49.14万	0.00亿	0.000%
2026-04-13	13.450	13.640	13.720	13.340	0.000	0.000%	49.13万	0.00亿	0.000%
2026-04-10	13.350	13.440	13.640	13.310	0.000	0.000%	44.64万	0.00亿	0.000%
2026-04-09	13.140	13.230	13.530	13.010	0.000	0.000%	53.79万	0.00亿	0.000%
2026-04-08	12.900	13.350	13.350	12.890	0.000	0.000%	55.57万	0.00亿	0.000%
2026-04-07	12.650	12.650	12.780	12.610	0.000	0.000%	25.63万	0.00亿	0.000%
2026-04-03	12.900	12.630	12.930	12.570	0.000	0.000%	35.78万	0.00亿	0.000%
2026-04-02	12.770	12.830	13.130	12.710	0.000	0.000%	49.57万	0.00亿	0.000%
2026-04-01	12.820	12.820	12.900	12.660	0.000	0.000%	35.92万	0.00亿	0.000%