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
2022-12-30 8.43 8.55 8.41 8.46 10.7M
2022-12-29 8.34 8.44 8.32 8.41 8.9M
2022-12-28 8.45 8.45 8.34 8.34 9.1M
2022-12-27 8.42 8.48 8.35 8.47 10.8M
2022-12-26 8.22 8.44 8.18 8.42 11.9M
2022-12-23 8.17 8.27 8.15 8.18 9.3M
2022-12-22 8.38 8.39 8.19 8.22 13.8M
2022-12-21 8.55 8.58 8.26 8.35 20.1M
2022-12-20 8.55 8.65 8.53 8.58 9.4M
2022-12-19 8.72 8.73 8.55 8.58 12.9M
2022-12-16 8.80 8.80 8.61 8.70 16.9M
2022-12-15 8.73 8.82 8.69 8.81 10.8M
2022-12-14 8.77 8.85 8.72 8.74 13.0M
2022-12-13 8.87 8.87 8.74 8.75 17.0M
2022-12-12 8.91 9.01 8.78 8.89 18.8M
2022-12-09 8.85 8.92 8.79 8.92 17.6M
2022-12-08 8.92 8.95 8.78 8.82 21.6M
2022-12-07 9.12 9.13 8.92 8.95 22.8M
2022-12-06 9.12 9.17 9.09 9.12 17.0M
2022-12-05 9.12 9.17 9.08 9.12 18.4M
2022-12-02 9.08 9.21 9.03 9.10 17.5M
2022-12-01 9.08 9.13 9.02 9.08 21.8M
2022-11-30 8.97 9.08 8.91 9.02 22.0M
2022-11-29 8.80 9.00 8.77 8.98 22.2M
2022-11-28 8.91 8.91 8.63 8.79 20.7M
2022-11-25 9.08 9.08 8.92 8.96 17.5M
2022-11-24 9.21 9.22 9.06 9.08 16.3M
2022-11-23 9.35 9.38 8.92 9.15 36.8M
2022-11-22 9.39 9.52 9.31 9.35 22.9M
2022-11-21 9.45 9.51 9.32 9.42 21.6M
2022-11-18 9.45 9.62 9.42 9.45 23.6M
2022-11-17 9.49 9.52 9.32 9.50 26.1M
2022-11-16 9.34 9.72 9.31 9.52 54.0M
2022-11-15 9.17 9.35 9.08 9.34 24.2M
2022-11-14 9.15 9.31 9.08 9.15 19.5M
2022-11-11 9.22 9.35 9.12 9.21 23.9M
2022-11-10 9.16 9.20 9.04 9.06 19.4M
2022-11-09 9.29 9.36 9.18 9.19 19.1M
2022-11-08 9.38 9.39 9.23 9.28 20.2M
2022-11-07 9.41 9.55 9.33 9.37 25.9M
2022-11-04 9.36 9.50 9.32 9.43 29.9M
2022-11-03 9.25 9.42 9.22 9.36 19.6M
2022-11-02 9.24 9.42 9.16 9.34 27.4M
2022-11-01 9.00 9.27 8.90 9.23 35.0M
2022-10-31 8.57 9.15 8.47 8.93 37.7M
2022-10-28 9.12 9.22 8.58 8.62 56.3M
2022-10-27 9.23 9.35 9.23 9.31 22.6M
2022-10-26 9.12 9.36 8.97 9.27 32.1M
2022-10-25 9.05 9.21 8.97 9.14 22.4M
2022-10-24 9.19 9.36 9.08 9.15 33.5M
2022-10-21 9.20 9.21 9.06 9.14 15.3M
2022-10-20 8.99 9.38 8.85 9.17 33.5M
2022-10-19 9.18 9.21 8.99 9.02 21.7M
2022-10-18 9.32 9.35 9.15 9.17 27.9M
2022-10-17 9.18 9.40 9.12 9.30 27.1M
2022-10-14 9.12 9.23 9.06 9.17 24.9M
2022-10-13 8.96 9.25 8.92 9.05 30.8M
2022-10-12 8.73 8.99 8.58 8.99 22.4M
2022-10-11 8.61 8.72 8.49 8.68 17.4M
2022-10-10 8.95 9.03 8.45 8.52 31.6M
2022-09-30 8.88 9.04 8.81 8.94 22.4M
2022-09-29 8.93 9.06 8.79 8.86 21.4M
2022-09-28 9.08 9.18 8.85 8.85 27.0M
2022-09-27 8.95 9.14 8.95 9.12 28.0M
2022-09-26 9.01 9.13 8.88 8.93 38.2M
2022-09-23 9.39 9.55 9.12 9.18 35.7M
2022-09-22 9.38 9.55 9.33 9.43 36.2M
2022-09-21 9.33 9.43 9.12 9.43 30.6M
2022-09-20 9.39 9.49 9.23 9.41 36.4M
2022-09-19 9.66 9.72 9.23 9.35 45.9M
2022-09-16 9.90 10.09 9.65 9.65 51.1M
2022-09-15 10.69 10.72 9.71 9.96 94.3M
2022-09-14 11.08 11.17 10.57 10.62 66.8M
2022-09-13 11.19 11.52 11.05 11.30 43.8M
2022-09-09 11.28 11.35 11.00 11.22 46.4M
2022-09-08 11.12 11.45 11.06 11.38 64.3M
2022-09-07 11.42 11.72 11.14 11.18 81.2M
2022-09-06 11.69 11.83 11.33 11.53 79.1M
2022-09-05 11.64 11.64 11.25 11.45 80.7M
2022-09-02 10.92 12.00 10.92 11.75 152.1M
2022-09-01 10.97 11.38 10.83 10.91 53.8M
2022-08-31 11.58 11.68 10.82 11.00 82.3M
2022-08-30 11.92 12.17 11.50 11.61 107.6M
2022-08-29 10.41 11.56 10.25 11.56 100.6M
2022-08-26 10.86 10.92 10.28 10.51 100.7M
2022-08-25 11.22 11.42 10.63 11.28 93.5M
2022-08-24 11.61 11.82 11.11 11.13 84.9M
2022-08-23 11.73 12.04 11.23 11.62 151.6M
2022-08-22 11.03 11.90 10.92 11.53 194.9M
2022-08-19 10.52 11.25 10.52 11.25 120.5M
2022-08-18 9.95 10.26 9.93 10.23 39.9M
2022-08-17 9.96 10.06 9.88 10.02 29.0M
2022-08-16 10.08 10.15 9.92 9.95 36.1M
2022-08-15 10.08 10.17 9.98 10.12 29.2M
2022-08-12 10.28 10.28 10.05 10.06 42.3M
2022-08-11 10.29 10.36 10.21 10.28 44.7M
2022-08-10 10.40 10.61 10.28 10.29 55.4M
2022-08-09 10.41 10.59 10.12 10.51 73.3M
2022-08-08 9.95 10.38 9.80 10.38 87.4M
2022-08-05 9.77 9.96 9.63 9.95 60.7M
2022-08-04 10.00 10.00 9.66 9.82 59.9M
2022-08-03 9.18 10.06 9.15 9.89 108.1M
2022-08-02 9.55 9.75 9.11 9.24 50.0M
2022-08-01 9.58 9.64 9.38 9.54 25.4M
2022-07-29 9.82 9.85 9.51 9.56 33.9M
2022-07-28 9.37 9.81 9.35 9.75 56.5M
2022-07-27 9.24 9.48 9.18 9.35 28.9M
2022-07-26 9.28 9.28 9.15 9.24 18.4M
2022-07-25 9.49 9.55 9.18 9.23 22.9M
2022-07-22 9.62 9.67 9.35 9.47 24.5M
2022-07-21 9.60 9.75 9.46 9.58 34.5M
2022-07-20 9.35 9.64 9.33 9.61 37.6M
2022-07-19 9.18 9.37 9.16 9.30 26.1M
2022-07-18 9.20 9.26 9.04 9.20 27.2M
2022-07-15 9.23 9.45 9.18 9.19 24.6M
2022-07-14 9.08 9.40 9.05 9.26 32.1M
2022-07-13 9.31 9.34 9.02 9.07 37.9M
2022-07-12 9.45 9.48 9.28 9.30 18.4M
2022-07-11 9.77 9.77 9.35 9.45 31.4M
2022-07-08 9.74 9.83 9.63 9.78 21.6M
2022-07-07 9.64 9.82 9.57 9.74 25.3M
2022-07-06 9.70 9.82 9.57 9.64 22.4M
2022-07-05 9.90 9.95 9.58 9.71 31.0M
2022-07-04 9.79 9.91 9.57 9.90 31.2M
2022-07-01 9.90 9.98 9.78 9.81 23.3M
2022-06-30 9.98 10.04 9.88 9.90 31.3M
2022-06-29 10.14 10.24 9.92 9.96 48.9M
2022-06-28 9.93 10.06 9.87 10.06 32.9M
2022-06-27 10.08 10.15 9.81 9.97 40.0M
2022-06-24 9.70 10.12 9.62 9.97 64.2M
2022-06-23 9.26 9.65 9.19 9.63 48.0M
2022-06-22 9.42 9.45 9.15 9.19 28.9M
2022-06-21 9.50 9.52 9.28 9.38 25.8M
2022-06-20 9.42 9.55 9.35 9.49 30.0M
2022-06-17 9.16 9.35 9.09 9.35 26.8M
2022-06-16 9.33 9.44 9.24 9.28 24.1M
2022-06-15 9.22 9.48 9.14 9.32 43.8M
2022-06-14 9.17 9.17 8.85 9.14 28.7M
2022-06-13 9.19 9.28 9.11 9.25 23.1M
2022-06-10 9.02 9.23 8.95 9.22 23.6M
2022-06-09 9.31 9.31 8.99 9.08 22.0M
2022-06-08 9.29 9.41 9.13 9.31 26.5M
2022-06-07 9.49 9.49 9.28 9.35 33.3M
2022-06-06 9.28 9.58 9.28 9.49 38.3M
2022-06-02 9.02 9.27 8.97 9.27 29.0M
2022-06-01 8.90 9.15 8.87 9.02 27.3M
2022-05-31 8.88 9.02 8.76 8.95 23.9M
2022-05-30 8.92 8.96 8.74 8.91 24.6M
2022-05-27 9.12 9.17 8.83 8.92 27.6M
2022-05-26 8.99 9.15 8.79 9.05 28.2M
2022-05-25 9.03 9.13 8.97 9.12 21.1M
2022-05-24 9.46 9.61 8.98 9.05 37.4M
2022-05-23 9.25 9.48 9.20 9.44 29.9M
2022-05-20 9.21 9.31 9.10 9.24 24.2M
2022-05-19 8.91 9.15 8.87 9.13 33.6M
2022-05-18 8.94 9.01 8.86 8.97 17.3M
2022-05-17 8.82 8.93 8.74 8.92 16.3M
2022-05-16 8.95 9.15 8.81 8.82 22.6M
2022-05-13 8.89 8.98 8.69 8.85 21.0M
2022-05-12 8.78 8.95 8.74 8.88 18.1M
2022-05-11 8.95 9.11 8.79 8.82 28.9M
2022-05-10 8.68 8.98 8.60 8.90 19.9M
2022-05-09 8.79 8.94 8.69 8.75 16.0M
2022-05-06 8.67 8.87 8.55 8.76 19.9M
2022-05-05 8.50 9.10 8.41 8.84 34.7M
2022-04-29 8.13 8.65 8.10 8.48 31.1M
2022-04-28 7.91 8.27 7.85 8.09 27.4M
2022-04-27 7.42 8.08 7.31 8.02 30.9M
2022-04-26 7.91 7.95 7.53 7.57 30.3M
2022-04-25 8.55 8.55 7.80 7.81 31.3M
2022-04-22 8.87 8.92 8.47 8.60 23.7M
2022-04-21 9.23 9.32 8.84 8.87 27.3M
2022-04-20 9.28 9.48 9.16 9.26 18.4M
2022-04-19 9.48 9.59 9.27 9.32 20.2M
2022-04-18 9.23 9.64 9.16 9.54 20.6M
2022-04-15 12.27 12.27 11.93 12.09 13.4M
2022-04-14 12.50 12.57 12.28 12.34 16.1M
2022-04-13 12.51 12.61 12.34 12.44 13.7M
2022-04-12 12.01 12.68 11.84 12.62 24.4M
2022-04-11 12.44 12.54 12.05 12.09 28.0M
2022-04-08 12.09 12.62 11.96 12.41 38.1M
2022-04-07 12.06 12.21 11.71 11.71 16.7M
2022-04-06 12.16 12.19 11.84 12.11 20.2M
2022-04-01 12.14 12.26 11.99 12.19 13.9M
2022-03-31 12.36 12.59 12.16 12.18 17.1M
2022-03-30 12.34 12.39 12.06 12.34 17.2M
2022-03-29 12.46 12.59 12.06 12.14 16.2M
2022-03-28 12.46 12.50 12.21 12.37 14.8M
2022-03-25 12.84 12.97 12.50 12.51 13.7M
2022-03-24 12.91 13.01 12.79 12.82 11.3M
2022-03-23 12.84 13.14 12.75 12.99 15.2M
2022-03-22 12.98 13.06 12.79 12.81 12.0M
2022-03-21 12.83 13.12 12.71 12.97 13.8M
2022-03-18 12.94 12.94 12.68 12.83 12.8M
2022-03-17 12.86 13.16 12.77 12.95 22.4M
2022-03-16 12.34 12.59 11.70 12.56 27.1M
2022-03-15 12.87 12.93 12.07 12.13 23.6M
2022-03-14 13.14 13.55 12.89 12.89 16.8M
2022-03-11 12.99 13.25 12.60 13.22 16.2M
2022-03-10 13.49 13.59 13.04 13.09 21.7M
2022-03-09 13.52 13.59 12.39 13.04 33.8M
2022-03-08 14.80 14.94 13.30 13.40 51.0M
2022-03-07 15.71 15.80 14.74 14.78 19.8M
2022-03-04 15.51 15.80 15.51 15.69 9.1M
2022-03-03 15.87 15.93 15.61 15.62 10.7M
2022-03-02 16.01 16.06 15.75 15.86 12.8M
2022-03-01 15.93 16.16 15.86 16.10 15.8M
2022-02-28 15.71 16.25 15.71 15.99 18.7M
2022-02-25 15.71 15.89 15.49 15.71 16.8M
2022-02-24 15.57 16.17 15.44 15.68 33.3M
2022-02-23 15.36 15.70 15.27 15.65 16.9M
2022-02-22 15.56 15.59 15.22 15.34 12.1M
2022-02-21 15.20 15.49 15.19 15.46 11.5M
2022-02-18 15.00 15.30 14.96 15.24 9.4M
2022-02-17 15.35 15.41 15.06 15.13 16.8M
2022-02-16 15.49 15.49 15.26 15.35 9.7M
2022-02-15 15.41 15.54 15.21 15.47 8.0M
2022-02-14 15.25 15.61 15.11 15.41 8.2M
2022-02-11 15.49 15.69 15.24 15.25 12.3M
2022-02-10 15.50 15.62 15.39 15.55 7.7M
2022-02-09 15.27 15.62 15.21 15.54 10.3M
2022-02-08 15.28 15.33 14.99 15.29 12.3M
2022-02-07 15.28 15.43 15.19 15.26 10.5M
2022-01-28 15.21 15.37 14.79 15.01 14.2M
2022-01-27 16.11 16.21 15.10 15.14 26.6M
2022-01-26 15.91 16.24 15.71 16.10 10.9M
2022-01-25 16.44 16.88 15.91 15.92 21.8M
2022-01-24 16.36 16.56 16.29 16.46 11.2M
2022-01-21 16.96 16.96 16.25 16.45 26.7M
2022-01-20 17.14 17.15 16.83 17.01 16.3M
2022-01-19 17.47 17.59 17.00 17.04 28.3M
2022-01-18 16.60 17.93 16.52 17.56 61.8M
2022-01-17 16.56 16.74 16.51 16.60 10.4M
2022-01-14 16.46 16.66 16.32 16.54 10.9M
2022-01-13 16.73 16.82 16.39 16.49 20.3M
2022-01-12 17.00 17.12 16.54 16.71 24.4M
2022-01-11 17.28 17.43 17.00 17.01 20.1M
2022-01-10 16.31 17.54 16.26 17.29 55.9M
2022-01-07 16.37 16.59 16.15 16.18 16.8M
2022-01-06 16.67 16.79 16.06 16.36 26.2M
2022-01-05 17.06 17.18 16.61 16.69 17.0M
2022-01-04 17.30 17.39 17.11 17.14 13.7M