| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-03-25 | 12.88 | 13.17 | 0.29 | 2.25% | 12.88 | 13.19 | 363940 | 47761.30 | 1.07% |
| 2026-03-24 | 12.85 | 12.88 | 0.25 | 1.98% | 12.58 | 12.90 | 406293 | 51741.18 | 1.20% |
| 2026-03-23 | 12.99 | 12.63 | -0.69 | -5.18% | 12.50 | 13.20 | 639658 | 82385.57 | 1.88% |
| 2026-03-20 | 13.68 | 13.32 | -0.25 | -1.84% | 13.31 | 13.79 | 385199 | 52339.57 | 1.13% |
| 2026-03-19 | 13.79 | 13.57 | -0.41 | -2.93% | 13.50 | 13.89 | 388680 | 53074.94 | 1.14% |
| 2026-03-18 | 13.96 | 13.98 | 0.05 | 0.36% | 13.75 | 14.03 | 397468 | 55211.11 | 1.17% |
| 2026-03-17 | 14.32 | 13.93 | -0.35 | -2.45% | 13.88 | 14.32 | 393112 | 55393.86 | 1.16% |
| 2026-03-16 | 14.08 | 14.28 | 0.16 | 1.13% | 13.96 | 14.32 | 399127 | 56446.77 | 1.17% |
| 2026-03-13 | 14.26 | 14.12 | -0.27 | -1.88% | 14.06 | 14.30 | 358901 | 50875.69 | 1.06% |
| 2026-03-12 | 14.62 | 14.39 | -0.30 | -2.04% | 14.22 | 14.64 | 452790 | 65217.69 | 1.33% |
| 2026-03-11 | 14.90 | 14.69 | -0.16 | -1.08% | 14.64 | 15.03 | 450655 | 66504.12 | 1.33% |
| 2026-03-10 | 14.79 | 14.85 | 0.06 | 0.41% | 14.70 | 15.04 | 518668 | 77015.05 | 1.53% |
| 2026-03-09 | 14.45 | 14.79 | 0.17 | 1.16% | 14.20 | 14.87 | 704251 | 102166.78 | 2.07% |
| 2026-03-06 | 14.61 | 14.62 | -0.09 | -0.61% | 14.50 | 14.78 | 481995 | 70618.09 | 1.42% |
| 2026-03-05 | 14.86 | 14.71 | 0.12 | 0.82% | 14.51 | 14.97 | 586135 | 86272.91 | 1.72% |
| 2026-03-04 | 14.49 | 14.59 | -0.16 | -1.08% | 14.33 | 14.87 | 849607 | 124488.82 | 2.50% |
| 2026-03-03 | 15.76 | 14.75 | -1.02 | -6.47% | 14.71 | 15.76 | 1296138 | 195018.66 | 3.81% |
| 2026-03-02 | 15.66 | 15.77 | 0.21 | 1.35% | 15.30 | 15.99 | 1624834 | 255566.12 | 4.78% |
| 2026-02-27 | 16.40 | 15.56 | -1.14 | -6.83% | 15.22 | 16.44 | 1748350 | 276073.34 | 5.14% |
| 2026-02-26 | 16.75 | 16.70 | -0.18 | -1.07% | 16.53 | 17.55 | 1354490 | 231474.44 | 3.99% |
| 2026-02-25 | 16.52 | 16.88 | 0.39 | 2.37% | 16.25 | 17.03 | 693480 | 115774.76 | 2.04% |
| 2026-02-24 | 17.37 | 16.49 | -0.35 | -2.08% | 16.31 | 17.38 | 828680 | 137886.31 | 2.44% |
| 2026-02-13 | 16.68 | 16.84 | 0.12 | 0.72% | 16.63 | 17.13 | 518436 | 87933.93 | 1.53% |
| 2026-02-12 | 16.60 | 16.72 | 0.07 | 0.42% | 16.51 | 16.79 | 410320 | 68440.20 | 1.21% |
| 2026-02-11 | 16.58 | 16.65 | 0.01 | 0.06% | 16.47 | 16.82 | 353391 | 58992.75 | 1.04% |
| 2026-02-10 | 16.62 | 16.64 | 0.00 | 0.00% | 16.55 | 16.96 | 527110 | 88325.75 | 1.55% |
| 2026-02-09 | 16.82 | 16.64 | 0.11 | 0.67% | 16.42 | 16.87 | 507173 | 84210.91 | 1.49% |
| 2026-02-06 | 16.60 | 16.53 | -0.24 | -1.43% | 16.49 | 16.94 | 479631 | 79937.40 | 1.41% |
| 2026-02-05 | 16.65 | 16.77 | 0.00 | 0.00% | 16.53 | 16.92 | 463237 | 77375.34 | 1.36% |
| 2026-02-04 | 16.75 | 16.77 | -0.10 | -0.59% | 16.54 | 16.99 | 485007 | 81390.07 | 1.43% |
| 2026-02-03 | 16.42 | 16.87 | 0.68 | 4.20% | 16.31 | 16.88 | 663166 | 110480.22 | 1.95% |
| 2026-02-02 | 16.50 | 16.19 | -0.40 | -2.41% | 16.17 | 16.70 | 697027 | 114645.43 | 2.05% |
| 2026-01-30 | 17.22 | 16.59 | -0.21 | -1.25% | 16.17 | 17.56 | 1164626 | 194738.16 | 3.43% |
| 2026-01-29 | 18.10 | 16.80 | -1.46 | -8.00% | 16.76 | 18.13 | 1416486 | 244744.62 | 4.17% |
| 2026-01-28 | 18.23 | 18.26 | 0.04 | 0.22% | 18.00 | 18.46 | 715285 | 130354.11 | 2.10% |
| 2026-01-27 | 17.84 | 18.22 | 0.48 | 2.71% | 17.47 | 18.24 | 776100 | 138963.53 | 2.28% |
| 2026-01-26 | 18.49 | 17.74 | -0.76 | -4.11% | 17.70 | 18.62 | 985530 | 177970.44 | 2.90% |
| 2026-01-23 | 17.89 | 18.50 | 0.50 | 2.78% | 17.70 | 18.55 | 1041635 | 189833.52 | 3.06% |
| 2026-01-22 | 17.20 | 18.00 | 0.98 | 5.76% | 17.18 | 18.28 | 1389563 | 247840.17 | 4.09% |
| 2026-01-21 | 16.96 | 17.02 | -0.06 | -0.35% | 16.91 | 17.85 | 1146433 | 198361.75 | 3.37% |
| 2026-01-20 | 17.35 | 17.08 | -0.22 | -1.27% | 16.82 | 17.67 | 1003490 | 171623.00 | 2.95% |
| 2026-01-19 | 17.97 | 17.30 | -0.67 | -3.73% | 17.17 | 17.97 | 1272594 | 222164.09 | 3.74% |
| 2026-01-16 | 17.01 | 17.97 | 1.28 | 7.67% | 16.94 | 18.36 | 1851136 | 333106.50 | 5.45% |
| 2026-01-15 | 16.40 | 16.69 | 0.21 | 1.27% | 16.22 | 16.79 | 957740 | 159191.83 | 2.82% |
| 2026-01-14 | 16.15 | 16.48 | 0.33 | 2.04% | 16.14 | 17.10 | 1453941 | 241403.58 | 4.28% |
| 2026-01-13 | 16.65 | 16.15 | -0.64 | -3.81% | 16.06 | 16.66 | 1368144 | 222445.72 | 4.03% |
| 2026-01-12 | 16.37 | 16.79 | 0.56 | 3.45% | 16.35 | 17.08 | 1889432 | 316067.00 | 5.56% |
| 2026-01-09 | 16.20 | 16.23 | 0.08 | 0.50% | 15.83 | 16.40 | 1374412 | 221486.03 | 4.04% |
| 2026-01-08 | 16.35 | 16.15 | -0.13 | -0.80% | 15.96 | 16.53 | 1373677 | 222159.47 | 4.04% |
| 2026-01-07 | 16.31 | 16.28 | -0.03 | -0.18% | 15.91 | 16.70 | 1804952 | 293950.66 | 5.31% |
| 2026-01-06 | 16.50 | 16.31 | 0.17 | 1.05% | 16.16 | 16.90 | 2428467 | 399250.06 | 7.15% |
| 2026-01-05 | 14.95 | 16.14 | 1.47 | 10.02% | 14.80 | 16.14 | 1567298 | 243345.00 | 4.61% |
| 2025-12-31 | 14.76 | 14.67 | -0.10 | -0.68% | 14.58 | 14.94 | 570727 | 83840.91 | 1.68% |
| 2025-12-30 | 14.80 | 14.77 | -0.04 | -0.27% | 14.59 | 15.04 | 739677 | 109683.37 | 2.18% |
| 2025-12-29 | 15.10 | 14.81 | -0.33 | -2.18% | 14.72 | 15.20 | 814322 | 121202.84 | 2.40% |
| 2025-12-26 | 15.22 | 15.14 | -0.05 | -0.33% | 14.97 | 15.34 | 917120 | 138681.64 | 2.70% |
| 2025-12-25 | 15.41 | 15.19 | -0.32 | -2.06% | 14.91 | 15.46 | 1085548 | 164368.62 | 3.19% |
| 2025-12-24 | 15.10 | 15.51 | 0.32 | 2.11% | 14.93 | 15.76 | 1528068 | 235498.75 | 4.50% |
| 2025-12-23 | 14.78 | 15.19 | 0.72 | 4.98% | 14.57 | 15.78 | 2564635 | 388520.44 | 7.55% |
| 2025-12-22 | 13.50 | 14.47 | 1.32 | 10.04% | 13.50 | 14.47 | 1180418 | 169160.94 | 3.47% |
| 2025-12-19 | 12.97 | 13.15 | 0.22 | 1.70% | 12.97 | 13.28 | 592136 | 77810.43 | 1.74% |
| 2025-12-18 | 12.83 | 12.93 | 0.07 | 0.54% | 12.75 | 13.22 | 578120 | 75469.36 | 1.70% |
| 2025-12-17 | 12.85 | 12.86 | -0.10 | -0.77% | 12.52 | 12.99 | 555936 | 70918.91 | 1.64% |
| 2025-12-16 | 12.69 | 12.96 | 0.26 | 2.05% | 12.41 | 13.05 | 695325 | 88850.32 | 2.05% |
| 2025-12-15 | 12.59 | 12.70 | 0.17 | 1.36% | 12.48 | 12.95 | 519093 | 66230.43 | 1.53% |
| 2025-12-12 | 12.50 | 12.53 | 0.03 | 0.24% | 12.36 | 12.60 | 346838 | 43399.97 | 1.02% |
| 2025-12-11 | 12.64 | 12.50 | -0.08 | -0.64% | 12.50 | 12.74 | 289712 | 36607.53 | 0.85% |
| 2025-12-10 | 12.61 | 12.58 | -0.01 | -0.08% | 12.41 | 12.73 | 287508 | 35996.77 | 0.85% |
| 2025-12-09 | 12.56 | 12.59 | 0.00 | 0.00% | 12.51 | 12.79 | 287479 | 36386.14 | 0.85% |
| 2025-12-08 | 12.56 | 12.59 | 0.12 | 0.96% | 12.56 | 12.87 | 456378 | 57955.36 | 1.34% |
| 2025-12-05 | 12.15 | 12.47 | 0.27 | 2.21% | 12.12 | 12.48 | 366495 | 45182.88 | 1.08% |
| 2025-12-04 | 12.02 | 12.20 | 0.14 | 1.16% | 12.02 | 12.28 | 251072 | 30522.58 | 0.74% |
| 2025-12-03 | 12.14 | 12.06 | -0.08 | -0.66% | 11.97 | 12.25 | 290779 | 35132.56 | 0.86% |
| 2025-12-02 | 12.31 | 12.14 | -0.18 | -1.46% | 12.10 | 12.31 | 233018 | 28397.16 | 0.69% |
| 2025-12-01 | 12.50 | 12.32 | 0.05 | 0.41% | 12.29 | 12.54 | 349345 | 43239.06 | 1.03% |
| 2025-11-28 | 12.08 | 12.27 | 0.24 | 2.00% | 12.00 | 12.28 | 304963 | 37151.51 | 0.90% |
| 2025-11-27 | 12.10 | 12.03 | -0.13 | -1.07% | 12.00 | 12.28 | 305279 | 37100.25 | 0.90% |
| 2025-11-26 | 12.23 | 12.16 | -0.07 | -0.57% | 12.16 | 12.44 | 372493 | 45680.58 | 1.10% |
| 2025-11-25 | 12.52 | 12.23 | -0.28 | -2.24% | 12.10 | 12.55 | 679459 | 83688.16 | 2.00% |
| 2025-11-24 | 12.48 | 12.51 | 0.04 | 0.32% | 12.40 | 12.66 | 510980 | 64125.21 | 1.50% |
高德红外(002414)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
