高德红外

002414
🏛️ 中国 →
12.35
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 17.31 17.36 17.15 17.29 12.4M
2021-12-30 17.26 17.46 17.07 17.31 21.3M
2021-12-29 16.96 17.33 16.89 17.21 22.9M
2021-12-28 16.55 17.03 16.55 16.98 21.5M
2021-12-27 16.49 16.64 16.31 16.54 14.8M
2021-12-24 16.75 16.79 16.44 16.49 20.5M
2021-12-23 17.07 17.08 16.69 16.76 20.2M
2021-12-22 17.20 17.22 16.96 17.01 13.9M
2021-12-21 17.00 17.26 16.93 17.20 13.7M
2021-12-20 17.34 17.58 16.86 17.01 25.4M
2021-12-17 17.70 17.79 17.43 17.44 23.6M
2021-12-16 18.21 18.28 17.65 17.82 34.6M
2021-12-15 18.69 18.91 18.18 18.21 54.3M
2021-12-14 17.93 18.22 17.84 18.20 22.7M
2021-12-13 18.25 18.42 17.99 18.04 27.9M
2021-12-10 18.51 18.64 18.11 18.32 42.2M
2021-12-09 18.11 18.79 17.93 18.79 53.3M
2021-12-08 18.11 18.53 18.00 18.16 27.9M
2021-12-07 18.50 18.56 17.70 18.14 39.5M
2021-12-06 17.96 18.70 17.65 18.43 61.3M
2021-12-03 16.76 17.92 16.76 17.81 60.3M
2021-12-02 17.26 17.34 16.50 16.50 34.8M
2021-12-01 17.34 17.46 17.11 17.28 20.7M
2021-11-30 17.33 17.59 17.16 17.38 25.2M
2021-11-29 17.09 17.49 16.79 17.30 19.7M
2021-11-26 17.36 17.64 17.07 17.21 21.9M
2021-11-25 17.81 17.92 17.33 17.39 22.4M
2021-11-24 17.89 18.21 17.77 17.81 20.4M
2021-11-23 17.79 18.01 17.66 17.81 19.0M
2021-11-22 17.94 17.96 17.48 17.84 27.8M
2021-11-19 17.72 18.07 17.65 17.80 34.3M
2021-11-18 17.02 17.94 16.91 17.85 56.6M
2021-11-17 16.70 17.04 16.41 17.01 21.4M
2021-11-16 17.26 17.32 16.65 16.70 32.1M
2021-11-15 17.40 17.66 17.04 17.40 31.4M
2021-11-12 16.87 17.39 16.82 17.32 33.5M
2021-11-11 16.81 17.00 16.66 16.88 20.9M
2021-11-10 16.64 16.95 16.50 16.87 29.3M
2021-11-09 16.04 16.86 15.93 16.66 38.5M
2021-11-08 16.57 16.63 15.73 16.09 27.2M
2021-11-05 16.16 16.86 16.04 16.62 30.1M
2021-11-04 16.43 16.43 16.07 16.16 17.2M
2021-11-03 16.21 16.33 15.76 16.29 22.0M
2021-11-02 15.96 16.96 15.96 16.16 44.0M
2021-11-01 15.50 16.07 15.28 15.92 29.0M
2021-10-29 14.81 15.71 14.57 15.50 45.5M
2021-10-28 15.71 15.74 14.79 14.80 61.0M
2021-10-27 16.69 16.93 16.41 16.43 13.9M
2021-10-26 16.23 16.92 16.16 16.61 21.5M
2021-10-25 16.49 16.52 16.13 16.23 15.9M
2021-10-22 16.48 16.64 16.46 16.47 8.8M
2021-10-21 16.56 16.68 16.38 16.58 16.3M
2021-10-20 16.88 17.01 16.39 16.56 21.1M
2021-10-19 17.12 17.13 16.84 16.96 11.8M
2021-10-18 17.27 17.31 16.87 17.14 10.2M
2021-10-15 16.73 17.50 16.69 17.18 20.5M
2021-10-14 16.71 16.81 16.65 16.73 8.7M
2021-10-13 16.54 16.74 16.39 16.70 9.1M
2021-10-12 17.06 17.09 16.42 16.51 13.1M
2021-10-11 16.92 17.20 16.92 17.04 12.6M
2021-10-08 16.87 16.99 16.69 16.89 11.8M
2021-09-30 16.39 16.82 16.36 16.70 15.7M
2021-09-29 17.04 17.11 16.43 16.49 21.9M
2021-09-28 17.51 17.61 17.01 17.04 17.1M
2021-09-27 17.96 18.14 17.50 17.50 16.8M
2021-09-24 18.14 18.15 17.86 17.88 11.4M
2021-09-23 17.90 18.21 17.86 18.05 15.0M
2021-09-22 17.71 18.01 17.65 17.90 9.2M
2021-09-17 18.00 18.11 17.64 17.93 13.1M
2021-09-16 18.43 18.63 17.86 17.86 24.2M
2021-09-15 18.17 18.52 17.86 18.36 17.6M
2021-09-14 18.17 18.68 18.06 18.26 25.9M
2021-09-13 19.03 19.13 18.14 18.29 34.3M
2021-09-10 19.01 19.26 18.91 19.03 15.0M
2021-09-09 19.41 19.54 18.90 19.07 24.7M
2021-09-08 19.71 19.99 19.43 19.49 19.6M
2021-09-07 19.37 19.76 19.29 19.70 20.8M
2021-09-06 19.27 19.47 19.06 19.36 16.4M
2021-09-03 18.99 19.39 18.81 19.28 19.7M
2021-09-02 19.10 19.32 18.94 19.01 16.7M
2021-09-01 19.50 19.54 18.73 19.10 29.9M
2021-08-31 19.57 19.76 19.30 19.57 16.6M
2021-08-30 19.42 20.00 19.39 19.57 28.1M
2021-08-27 19.76 19.76 19.22 19.44 31.2M
2021-08-26 20.01 20.41 19.82 19.84 25.2M
2021-08-25 20.69 20.69 19.86 20.19 41.4M
2021-08-24 20.99 20.99 20.21 20.73 46.8M
2021-08-23 20.45 21.56 20.36 21.32 36.4M
2021-08-20 20.91 20.96 20.26 20.55 29.3M
2021-08-19 19.79 20.93 19.79 20.76 39.1M
2021-08-18 20.63 20.81 19.71 19.76 47.3M
2021-08-17 20.68 21.16 20.50 20.64 27.7M
2021-08-16 20.93 21.27 20.61 20.68 22.2M
2021-08-13 21.29 21.79 20.71 20.84 35.9M
2021-08-12 22.27 22.35 21.17 21.34 42.8M
2021-08-11 22.50 22.64 22.00 22.27 28.2M
2021-08-10 21.09 22.80 20.99 22.41 56.6M
2021-08-09 21.43 21.44 20.88 21.09 36.2M
2021-08-06 21.49 21.98 21.16 21.59 40.4M
2021-08-05 20.63 21.79 20.61 21.59 65.7M
2021-08-04 19.69 20.71 19.69 20.61 50.1M
2021-08-03 20.18 20.36 19.51 19.67 38.9M
2021-08-02 19.68 20.55 19.66 20.17 49.9M
2021-07-30 18.93 19.68 18.59 19.59 35.4M
2021-07-29 18.76 19.21 18.37 19.19 40.0M
2021-07-28 18.97 19.14 17.88 18.51 33.3M
2021-07-27 20.14 20.27 19.14 19.18 53.8M
2021-07-26 19.63 20.29 19.40 20.01 74.5M
2021-07-23 18.21 19.54 17.91 19.21 53.5M
2021-07-22 18.71 18.74 18.13 18.28 26.3M
2021-07-21 18.50 18.68 18.41 18.56 22.4M
2021-07-20 18.41 18.82 17.91 18.47 29.1M
2021-07-19 19.13 19.51 18.45 18.57 31.8M
2021-07-16 18.86 19.49 18.63 19.07 27.9M
2021-07-15 18.96 19.26 18.52 18.86 17.8M
2021-07-14 19.21 19.43 18.79 19.05 17.6M
2021-07-13 19.61 19.70 19.09 19.35 21.9M
2021-07-12 19.02 19.82 18.86 19.52 34.2M
2021-07-09 19.50 19.50 18.74 19.02 41.8M
2021-07-08 18.28 19.99 18.26 19.83 57.0M
2021-07-07 18.10 18.31 17.99 18.21 17.4M
2021-07-06 17.77 18.36 17.52 18.16 21.1M
2021-07-05 17.98 18.27 17.54 17.87 22.7M
2021-07-02 18.66 18.71 17.86 17.96 25.6M
2021-07-01 19.80 19.89 18.60 18.66 35.2M
2021-06-30 19.59 20.06 19.54 19.70 15.7M
2021-06-29 20.27 20.27 19.48 19.63 21.8M
2021-06-28 20.05 20.36 19.50 20.30 27.5M
2021-06-25 20.04 20.74 19.93 20.05 29.1M
2021-06-24 20.56 20.61 19.79 20.36 27.6M
2021-06-23 20.50 20.61 20.14 20.56 22.9M
2021-06-22 20.72 20.99 20.34 20.50 25.6M
2021-06-21 20.16 20.93 19.96 20.68 41.7M
2021-06-18 18.85 20.65 18.78 20.14 59.3M
2021-06-17 18.06 19.11 17.96 18.77 30.3M
2021-06-16 18.51 18.64 17.75 17.94 18.5M
2021-06-15 17.96 18.64 17.91 18.55 23.9M
2021-06-11 18.76 18.79 17.96 18.07 26.2M
2021-06-10 19.13 19.13 18.57 18.71 20.7M
2021-06-09 19.00 19.64 18.98 19.14 17.5M
2021-06-08 19.06 19.26 18.81 18.96 14.0M
2021-06-07 18.79 19.31 18.76 19.18 19.1M
2021-06-04 18.33 18.84 18.13 18.59 14.2M
2021-06-03 18.72 18.89 18.28 18.34 17.7M
2021-06-02 19.41 19.48 18.70 18.70 26.5M
2021-06-01 19.34 19.63 18.96 19.48 26.0M
2021-05-31 18.94 19.58 18.94 19.46 29.6M
2021-05-28 18.97 19.23 18.80 18.99 26.5M
2021-05-27 18.13 18.97 18.07 18.97 36.4M
2021-05-26 18.65 18.65 18.03 18.21 17.4M
2021-05-25 18.32 18.80 18.31 18.47 23.9M
2021-05-24 18.29 18.34 17.91 18.25 16.9M
2021-05-21 18.86 18.97 18.24 18.31 20.4M
2021-05-20 18.72 18.98 18.53 18.81 22.9M
2021-05-19 17.41 19.01 17.40 18.71 42.4M
2021-05-18 17.14 17.57 17.02 17.51 16.3M
2021-05-17 16.52 17.33 16.51 17.21 23.5M
2021-05-14 16.02 16.58 15.96 16.50 17.4M
2021-05-13 16.14 16.24 15.94 16.04 11.1M
2021-05-12 16.21 16.29 15.94 16.25 10.0M
2021-05-11 15.91 16.38 15.81 16.25 15.6M
2021-05-10 16.62 16.65 15.86 15.96 25.5M
2021-05-07 17.29 17.39 16.64 16.71 20.7M
2021-05-06 17.76 17.77 17.22 17.27 24.7M
2021-04-30 17.11 18.05 17.07 17.79 31.3M
2021-04-29 17.51 17.56 16.73 16.96 24.5M
2021-04-28 17.31 17.45 17.16 17.45 10.8M
2021-04-27 17.53 17.53 17.17 17.27 9.5M
2021-04-26 17.75 17.98 17.44 17.45 15.4M
2021-04-23 17.25 17.86 17.22 17.58 15.8M
2021-04-22 17.47 17.57 17.17 17.24 14.2M
2021-04-21 17.57 17.77 17.36 17.42 12.6M
2021-04-20 17.81 18.15 17.64 17.68 19.3M
2021-04-19 17.17 18.10 17.16 17.84 22.8M
2021-04-16 17.14 17.23 16.99 17.07 8.4M
2021-04-15 17.21 17.25 16.94 17.15 9.2M
2021-04-14 16.72 17.31 16.72 17.28 13.7M
2021-04-13 16.53 16.93 16.33 16.76 18.1M
2021-04-12 17.84 18.01 16.33 16.53 36.4M
2021-04-09 18.78 18.78 17.80 17.98 23.6M
2021-04-08 18.37 18.80 18.22 18.67 16.0M
2021-04-07 18.62 18.66 18.27 18.41 11.9M
2021-04-06 18.42 18.59 18.30 18.49 11.3M
2021-04-02 18.26 18.57 18.19 18.33 14.1M
2021-04-01 18.21 18.36 18.01 18.32 10.3M
2021-03-31 18.52 18.60 18.13 18.27 13.7M
2021-03-30 18.44 18.59 18.17 18.34 20.5M
2021-03-29 17.83 18.64 17.80 18.45 25.7M
2021-03-26 17.76 17.93 17.30 17.85 21.9M
2021-03-25 17.80 17.89 17.52 17.70 13.6M
2021-03-24 18.07 18.45 17.73 17.80 12.8M
2021-03-23 18.32 18.46 18.12 18.19 9.9M
2021-03-22 18.54 18.82 18.15 18.32 17.8M
2021-03-19 18.16 18.91 18.01 18.52 27.4M
2021-03-18 17.64 18.51 17.64 18.41 23.7M
2021-03-17 17.44 17.97 17.31 17.80 13.7M
2021-03-16 17.60 17.95 17.23 17.56 21.0M
2021-03-15 17.79 18.04 17.42 17.70 19.7M
2021-03-12 18.37 18.57 17.81 18.20 31.8M
2021-03-11 17.30 17.76 17.15 17.71 21.3M
2021-03-10 17.19 17.44 16.85 17.13 23.5M
2021-03-09 18.16 18.16 17.07 17.17 35.8M
2021-03-08 19.32 19.91 18.13 18.16 40.3M
2021-03-05 18.92 19.49 18.81 19.32 18.4M
2021-03-04 19.63 19.91 19.11 19.14 24.4M
2021-03-03 19.65 19.77 19.30 19.58 21.9M
2021-03-02 20.11 20.21 19.55 19.83 22.3M
2021-03-01 20.35 20.74 19.79 20.11 26.9M
2021-02-26 20.40 20.57 19.95 20.04 22.7M
2021-02-25 20.15 21.14 20.07 20.60 31.4M
2021-02-24 20.64 20.66 19.74 20.04 27.1M
2021-02-23 20.40 20.81 20.04 20.64 28.8M
2021-02-22 20.93 20.96 20.41 20.44 23.6M
2021-02-19 21.11 21.25 20.43 20.92 19.1M
2021-02-18 21.68 22.11 20.72 21.31 28.7M
2021-02-10 21.43 21.63 20.97 21.48 21.7M
2021-02-09 20.82 21.86 20.66 21.47 26.8M
2021-02-08 20.52 21.02 20.31 20.87 19.4M
2021-02-05 21.18 21.37 20.24 20.27 17.9M
2021-02-04 20.93 21.22 20.14 20.69 28.3M
2021-02-03 21.93 22.50 21.07 21.12 25.3M
2021-02-02 21.77 22.28 21.38 21.93 20.9M
2021-02-01 21.83 22.19 21.43 21.62 18.3M
2021-01-29 22.40 22.62 21.28 21.75 25.6M
2021-01-28 22.80 23.44 21.84 22.03 28.8M
2021-01-27 23.11 23.54 22.85 23.07 22.3M
2021-01-26 24.10 24.10 22.70 23.27 42.3M
2021-01-25 24.73 25.18 24.13 24.27 33.6M
2021-01-22 24.04 24.74 23.88 24.60 29.8M
2021-01-21 24.29 24.94 24.07 24.30 25.0M
2021-01-20 24.07 24.59 23.84 24.11 24.0M
2021-01-19 24.40 24.67 23.49 23.65 20.9M
2021-01-18 23.60 24.70 23.37 24.40 26.8M
2021-01-15 23.78 24.05 22.55 23.33 41.0M
2021-01-14 25.51 25.60 23.82 23.95 46.4M
2021-01-13 25.01 25.82 24.70 25.39 46.5M
2021-01-12 23.97 25.36 23.93 25.01 45.8M
2021-01-11 25.51 26.02 23.74 23.79 53.6M
2021-01-08 25.31 25.86 24.49 25.54 42.6M
2021-01-07 23.78 25.43 23.78 25.20 41.0M
2021-01-06 23.47 24.24 23.34 23.77 33.1M
2021-01-05 22.73 24.03 22.70 23.71 59.2M
2021-01-04 21.61 22.79 21.43 22.45 53.6M