高德红外(002414)股票信息
| 股票代码 | 002414 |
| 股票名称 | 高德红外 |
| 最新价/元 | 7.34 |
| 涨跌额/元 | 0.55 |
| 涨跌幅/% | 8.10 |
| 买入/元 | 7.34 |
| 卖出/元 | 7.35 |
| 昨收/元 | 6.79 |
| 今开/元 | 7.00 |
| 最高/元 | 7.42 |
| 最低/元 | 6.92 |
| 成交量/手 | 1188214.96 |
| 成交额/万 | 85444.52 |
| 股净值/元 | 461.64 |
| 市净率 | 4.63 |
| 总市值/万 | 3134720.30 |
| 流通值/万 | 2494581.52 |
| 换手率/% | 3.50 |
| 入市日期 | 2010-07-16 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
高德红外(002414)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 7.00 | 7.34 | 0.55 | 8.10 | 1188214.96 | 85444.52 | 3.50 |
| 2024-09-27 | 6.45 | 6.79 | 0.44 | 6.93 | 806814.93 | 53584.24 | 2.37 |
| 2024-09-26 | 6.10 | 6.35 | 0.22 | 3.59 | 451297.34 | 28184.93 | 1.33 |
| 2024-09-25 | 6.16 | 6.13 | 0.03 | 0.49 | 364855.99 | 22546.80 | 1.07 |
| 2024-09-24 | 5.92 | 6.10 | 0.18 | 3.04 | 323084.14 | 19446.96 | 0.95 |
| 2024-09-23 | 5.89 | 5.92 | 0.02 | 0.34 | 153829.00 | 9108.39 | 0.45 |
| 2024-09-20 | 5.95 | 5.90 | -0.04 | -0.67 | 124071.96 | 7333.58 | 0.37 |
| 2024-09-19 | 5.89 | 5.94 | 0.12 | 2.06 | 154085.76 | 9103.01 | 0.45 |
| 2024-09-18 | 5.87 | 5.82 | -0.05 | -0.85 | 135108.82 | 7840.76 | 0.40 |
| 2024-09-13 | 5.96 | 5.87 | -0.10 | -1.68 | 119213.85 | 7061.47 | 0.35 |
| 2024-09-12 | 6.00 | 5.97 | 0.05 | 0.85 | 179873.01 | 10823.17 | 0.53 |
| 2024-09-11 | 5.93 | 5.92 | -0.04 | -0.67 | 90910.48 | 5379.95 | 0.27 |
| 2024-09-10 | 5.90 | 5.96 | 0.05 | 0.85 | 140167.82 | 8255.32 | 0.41 |
| 2024-09-09 | 5.93 | 5.91 | -0.04 | -0.67 | 152055.16 | 8991.32 | 0.45 |
| 2024-09-06 | 6.10 | 5.95 | -0.13 | -2.14 | 170027.45 | 10202.06 | 0.50 |
| 2024-09-05 | 6.03 | 6.08 | 0.05 | 0.83 | 216524.06 | 13154.01 | 0.64 |
| 2024-09-04 | 6.04 | 6.03 | 0.00 | 0.00 | 200039.00 | 12079.18 | 0.59 |
| 2024-09-03 | 5.91 | 6.03 | 0.03 | 0.50 | 225577.85 | 13550.14 | 0.66 |
| 2024-09-02 | 6.05 | 6.00 | 0.00 | 0.00 | 340091.38 | 20689.45 | 1.00 |
| 2024-08-30 | 5.92 | 6.00 | 0.07 | 1.18 | 286232.09 | 17206.59 | 0.84 |
| 2024-08-29 | 5.74 | 5.93 | 0.16 | 2.77 | 248014.92 | 14633.34 | 0.73 |
| 2024-08-28 | 5.70 | 5.77 | 0.07 | 1.23 | 170800.30 | 9840.76 | 0.50 |
| 2024-08-27 | 5.81 | 5.70 | -0.16 | -2.73 | 226712.84 | 13060.47 | 0.67 |
| 2024-08-26 | 5.80 | 5.86 | 0.05 | 0.86 | 164582.20 | 9623.76 | 0.48 |
| 2024-08-23 | 5.78 | 5.81 | 0.00 | 0.00 | 176971.35 | 10254.78 | 0.52 |
| 2024-08-22 | 5.87 | 5.81 | -0.09 | -1.53 | 215139.33 | 12557.31 | 0.63 |
| 2024-08-21 | 5.95 | 5.90 | -0.08 | -1.34 | 188671.49 | 11210.29 | 0.56 |
| 2024-08-20 | 6.09 | 5.98 | -0.12 | -1.97 | 279449.93 | 16767.54 | 0.82 |
| 2024-08-19 | 6.07 | 6.10 | 0.04 | 0.66 | 234991.70 | 14348.90 | 0.69 |
| 2024-08-16 | 6.18 | 6.06 | -0.13 | -2.10 | 413084.61 | 25131.82 | 1.22 |
| 2024-08-15 | 6.16 | 6.19 | 0.01 | 0.16 | 335028.41 | 20739.49 | 0.99 |
| 2024-08-14 | 6.19 | 6.18 | -0.03 | -0.48 | 292331.86 | 18086.06 | 0.86 |
| 2024-08-13 | 6.17 | 6.21 | 0.07 | 1.14 | 330993.53 | 20365.39 | 0.97 |
| 2024-08-12 | 6.27 | 6.14 | -0.21 | -3.31 | 555196.51 | 34413.03 | 1.63 |
| 2024-08-09 | 6.30 | 6.35 | 0.04 | 0.63 | 574030.88 | 36302.46 | 1.69 |
| 2024-08-08 | 6.52 | 6.31 | -0.27 | -4.10 | 969907.22 | 62275.01 | 2.85 |
| 2024-08-07 | 7.08 | 6.58 | -0.72 | -9.86 | 1832823.30 | 123506.06 | 5.39 |
| 2024-08-06 | 7.29 | 7.30 | 0.46 | 6.73 | 2483174.82 | 178698.41 | 7.31 |
| 2024-08-05 | 6.84 | 6.84 | 0.62 | 9.97 | 228398.26 | 15622.44 | 0.67 |
| 2024-08-02 | 6.25 | 6.22 | -0.09 | -1.43 | 299982.10 | 18897.85 | 0.88 |
| 2024-08-01 | 6.34 | 6.31 | -0.02 | -0.32 | 314083.96 | 19990.20 | 0.92 |
| 2024-07-31 | 6.25 | 6.33 | 0.08 | 1.28 | 357103.83 | 22503.45 | 1.05 |
| 2024-07-30 | 6.34 | 6.25 | -0.04 | -0.64 | 361451.06 | 22665.44 | 1.06 |
| 2024-07-29 | 6.09 | 6.29 | 0.23 | 3.80 | 520032.15 | 32264.79 | 1.53 |
| 2024-07-26 | 5.76 | 6.06 | 0.30 | 5.21 | 337187.82 | 20163.37 | 0.99 |
| 2024-07-25 | 5.83 | 5.76 | -0.06 | -1.03 | 168914.74 | 9762.92 | 0.50 |
| 2024-07-24 | 5.85 | 5.82 | -0.04 | -0.68 | 206715.03 | 12134.23 | 0.61 |
| 2024-07-23 | 6.06 | 5.86 | -0.24 | -3.93 | 205951.43 | 12262.54 | 0.61 |
| 2024-07-22 | 6.08 | 6.10 | 0.04 | 0.66 | 212248.41 | 12898.72 | 0.62 |
| 2024-07-19 | 5.94 | 6.06 | 0.15 | 2.54 | 222987.09 | 13417.95 | 0.66 |
| 2024-07-18 | 5.96 | 5.91 | -0.07 | -1.17 | 228074.82 | 13380.95 | 0.67 |
| 2024-07-17 | 6.13 | 5.98 | -0.15 | -2.45 | 287304.40 | 17340.65 | 0.85 |
| 2024-07-16 | 5.97 | 6.13 | 0.15 | 2.51 | 264890.03 | 16104.21 | 0.78 |
| 2024-07-15 | 6.15 | 5.98 | -0.21 | -3.39 | 322670.87 | 19441.74 | 0.95 |
| 2024-07-12 | 6.01 | 6.19 | 0.22 | 3.69 | 470851.40 | 28792.36 | 1.39 |
| 2024-07-11 | 5.75 | 5.97 | 0.31 | 5.48 | 362544.84 | 21267.02 | 1.07 |
| 2024-07-10 | 5.67 | 5.66 | -0.08 | -1.39 | 196326.49 | 11110.85 | 0.58 |
| 2024-07-09 | 5.59 | 5.74 | 0.15 | 2.68 | 207211.29 | 11751.29 | 0.61 |
| 2024-07-08 | 5.81 | 5.59 | -0.12 | -2.10 | 168407.69 | 9533.73 | 0.50 |
| 2024-07-05 | 5.70 | 5.71 | 0.00 | 0.00 | 171805.14 | 9707.51 | 0.51 |
| 2024-07-04 | 5.85 | 5.71 | -0.14 | -2.39 | 155181.39 | 8957.52 | 0.46 |
| 2024-07-03 | 5.90 | 5.85 | -0.08 | -1.35 | 142036.13 | 8340.68 | 0.42 |
| 2024-07-02 | 6.02 | 5.93 | 0.01 | 0.17 | 171190.08 | 10230.54 | 0.50 |
| 2024-07-01 | 5.93 | 5.92 | 0.03 | 0.51 | 173955.97 | 10268.53 | 0.51 |
| 2024-06-28 | 5.86 | 5.89 | 0.04 | 0.68 | 181109.55 | 10787.26 | 0.53 |
| 2024-06-27 | 6.01 | 5.85 | -0.15 | -2.50 | 157201.42 | 9292.95 | 0.46 |
| 2024-06-26 | 5.83 | 6.00 | 0.17 | 2.92 | 194412.52 | 11449.85 | 0.57 |
| 2024-06-25 | 5.93 | 5.83 | -0.11 | -1.85 | 229410.53 | 13453.52 | 0.68 |
| 2024-06-24 | 6.17 | 5.94 | -0.27 | -4.35 | 260902.20 | 15726.10 | 0.77 |
| 2024-06-21 | 6.25 | 6.21 | -0.04 | -0.64 | 144942.47 | 9036.93 | 0.43 |
| 2024-06-20 | 6.41 | 6.25 | -0.18 | -2.80 | 184117.46 | 11650.68 | 0.54 |
| 2024-06-19 | 6.56 | 6.43 | -0.12 | -1.83 | 136142.26 | 8822.08 | 0.40 |
| 2024-06-18 | 6.45 | 6.55 | 0.12 | 1.87 | 205734.05 | 13421.68 | 0.61 |
| 2024-06-17 | 6.40 | 6.43 | 0.03 | 0.47 | 196239.99 | 12604.51 | 0.58 |
| 2024-06-14 | 6.42 | 6.40 | -0.05 | -0.78 | 214801.89 | 13667.82 | 0.63 |
| 2024-06-13 | 6.46 | 6.45 | -0.01 | -0.16 | 149510.01 | 9646.52 | 0.44 |
| 2024-06-12 | 6.46 | 6.46 | 0.00 | 0.00 | 142061.17 | 9236.63 | 0.42 |
| 2024-06-11 | 6.28 | 6.46 | 0.11 | 1.73 | 202916.06 | 12965.23 | 0.60 |
| 2024-06-07 | 6.37 | 6.35 | 0.02 | 0.32 | 168175.22 | 10689.81 | 0.49 |
| 2024-06-06 | 6.58 | 6.33 | -0.25 | -3.80 | 299873.43 | 19269.60 | 0.88 |
| 2024-06-05 | 6.44 | 6.58 | 0.14 | 2.17 | 422805.11 | 27996.01 | 1.24 |
| 2024-06-04 | 6.44 | 6.44 | -0.02 | -0.31 | 193676.25 | 12352.18 | 0.57 |
| 2024-06-03 | 6.60 | 6.46 | -0.09 | -1.37 | 199013.87 | 12899.30 | 0.59 |
| 2024-05-31 | 6.52 | 6.55 | 0.05 | 0.77 | 194662.92 | 12797.74 | 0.57 |
| 2024-05-30 | 6.42 | 6.50 | 0.04 | 0.62 | 162614.75 | 10539.28 | 0.48 |
| 2024-05-29 | 6.46 | 6.46 | 0.01 | 0.16 | 157065.90 | 10183.59 | 0.46 |
| 2024-05-28 | 6.49 | 6.45 | -0.04 | -0.62 | 155864.14 | 10123.65 | 0.46 |
| 2024-05-27 | 6.47 | 6.49 | 0.01 | 0.15 | 205609.86 | 13148.42 | 0.60 |
| 2024-05-24 | 6.66 | 6.48 | -0.20 | -2.99 | 228693.83 | 15008.29 | 0.67 |
| 2024-05-23 | 6.83 | 6.69 | -0.14 | -2.05 | 182412.72 | 12305.64 | 0.54 |
| 2024-05-22 | 6.86 | 6.83 | -0.03 | -0.44 | 137869.42 | 9382.59 | 0.41 |
| 2024-05-21 | 6.94 | 6.86 | -0.07 | -1.01 | 146748.53 | 10065.34 | 0.43 |
| 2024-05-20 | 6.85 | 6.93 | 0.09 | 1.32 | 284326.79 | 19766.57 | 0.84 |
| 2024-05-17 | 6.70 | 6.84 | 0.14 | 2.09 | 211107.27 | 14320.29 | 0.62 |
| 2024-05-16 | 6.75 | 6.70 | -0.02 | -0.30 | 160601.66 | 10830.36 | 0.47 |
| 2024-05-15 | 6.83 | 6.72 | -0.10 | -1.47 | 180454.44 | 12220.82 | 0.53 |
| 2024-05-14 | 6.90 | 6.82 | -0.08 | -1.16 | 197494.89 | 13540.31 | 0.58 |
| 2024-05-13 | 6.94 | 6.90 | -0.08 | -1.15 | 206518.58 | 14256.49 | 0.61 |
| 2024-05-10 | 7.10 | 6.98 | -0.09 | -1.27 | 212046.88 | 14834.26 | 0.62 |
| 2024-05-09 | 6.92 | 7.07 | 0.16 | 2.32 | 263668.46 | 18552.78 | 0.78 |
日K线
周K线
月K线
