| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 2025-10-27 | 12.61 | 13.40 | 0.98 | 7.89% | 12.51 | 13.50 | 1370483 | 180625.64 | 4.03% |
| 2025-10-24 | 12.12 | 12.42 | 0.37 | 3.07% | 12.11 | 12.42 | 436390 | 53696.52 | 1.28% |
| 2025-10-23 | 12.10 | 12.05 | -0.07 | -0.58% | 11.75 | 12.10 | 347677 | 41384.31 | 1.02% |
| 2025-10-22 | 12.50 | 12.12 | -0.42 | -3.35% | 12.05 | 12.50 | 488775 | 59595.59 | 1.44% |
| 2025-10-21 | 12.28 | 12.54 | 0.24 | 1.95% | 12.26 | 12.64 | 442577 | 55484.74 | 1.30% |
| 2025-10-20 | 12.37 | 12.30 | -0.02 | -0.16% | 12.19 | 12.62 | 379642 | 47020.40 | 1.12% |
| 2025-10-17 | 12.45 | 12.32 | -0.18 | -1.44% | 12.15 | 12.63 | 440254 | 54391.64 | 1.30% |
| 2025-10-16 | 12.63 | 12.50 | -0.12 | -0.95% | 12.44 | 12.84 | 467833 | 58901.07 | 1.38% |
| 2025-10-15 | 12.59 | 12.62 | 0.09 | 0.72% | 12.26 | 12.67 | 507114 | 63386.05 | 1.49% |
| 2025-10-14 | 12.96 | 12.53 | -0.10 | -0.79% | 12.48 | 13.29 | 755101 | 96874.53 | 2.22% |
| 2025-10-13 | 12.08 | 12.63 | 0.00 | 0.00% | 12.08 | 12.74 | 566032 | 70999.95 | 1.67% |
| 2025-10-10 | 12.90 | 12.63 | -0.21 | -1.64% | 12.59 | 12.95 | 666262 | 85157.67 | 1.96% |
| 2025-10-09 | 12.39 | 12.84 | 0.49 | 3.97% | 12.37 | 12.98 | 902239 | 114891.35 | 2.65% |
| 2025-09-30 | 12.00 | 12.35 | 0.37 | 3.09% | 11.95 | 12.39 | 624669 | 76530.18 | 1.84% |
| 2025-09-29 | 11.93 | 11.98 | 0.05 | 0.42% | 11.64 | 12.04 | 404197 | 47853.34 | 1.19% |
| 2025-09-26 | 12.14 | 11.93 | -0.28 | -2.29% | 11.91 | 12.20 | 395628 | 47630.40 | 1.16% |
| 2025-09-25 | 12.03 | 12.21 | 0.14 | 1.16% | 11.96 | 12.35 | 546466 | 66817.77 | 1.61% |
| 2025-09-24 | 11.90 | 12.07 | 0.09 | 0.75% | 11.74 | 12.10 | 513521 | 61398.87 | 1.51% |
| 2025-09-23 | 12.34 | 11.98 | -0.29 | -2.36% | 11.62 | 12.37 | 796883 | 95032.76 | 2.34% |
| 2025-09-22 | 12.00 | 12.27 | 0.43 | 3.63% | 11.89 | 12.44 | 1049341 | 128443.81 | 3.09% |
| 2025-09-19 | 11.28 | 11.84 | 0.55 | 4.87% | 11.25 | 11.98 | 1078449 | 125738.34 | 3.17% |
| 2025-09-18 | 11.38 | 11.29 | -0.09 | -0.79% | 11.14 | 11.60 | 590756 | 67479.73 | 1.74% |
| 2025-09-17 | 11.30 | 11.38 | 0.08 | 0.71% | 11.20 | 11.39 | 364354 | 41244.76 | 1.07% |
| 2025-09-16 | 11.30 | 11.30 | -0.04 | -0.35% | 11.16 | 11.37 | 352042 | 39661.76 | 1.04% |
| 2025-09-15 | 11.45 | 11.34 | -0.10 | -0.87% | 11.25 | 11.53 | 381738 | 43362.04 | 1.12% |
| 2025-09-12 | 11.45 | 11.44 | 0.04 | 0.35% | 11.40 | 11.64 | 556513 | 63983.82 | 1.64% |
| 2025-09-11 | 10.96 | 11.40 | 0.38 | 3.45% | 10.89 | 11.42 | 636566 | 71303.70 | 1.87% |
| 2025-09-10 | 10.88 | 11.02 | 0.23 | 2.13% | 10.85 | 11.06 | 536758 | 58965.59 | 1.58% |
| 2025-09-09 | 10.97 | 10.79 | -0.20 | -1.82% | 10.74 | 10.97 | 409765 | 44438.04 | 1.21% |
| 2025-09-08 | 11.02 | 10.99 | -0.02 | -0.18% | 10.83 | 11.12 | 584179 | 64055.96 | 1.72% |
| 2025-09-05 | 10.79 | 11.01 | 0.25 | 2.32% | 10.68 | 11.04 | 677033 | 73805.41 | 1.99% |
| 2025-09-04 | 11.30 | 10.76 | -0.54 | -4.78% | 10.58 | 11.37 | 956733 | 104960.33 | 2.82% |
| 2025-09-03 | 11.91 | 11.30 | -0.61 | -5.12% | 11.26 | 11.96 | 942089 | 108600.28 | 2.77% |
| 2025-09-02 | 12.42 | 11.91 | -0.54 | -4.34% | 11.71 | 12.43 | 957278 | 114274.87 | 2.82% |
| 2025-09-01 | 12.60 | 12.45 | -0.11 | -0.88% | 12.20 | 12.60 | 809037 | 100031.64 | 2.38% |
| 2025-08-29 | 12.49 | 12.56 | 0.06 | 0.48% | 12.35 | 12.58 | 836181 | 104339.70 | 2.46% |
| 2025-08-28 | 12.37 | 12.50 | 0.09 | 0.73% | 11.91 | 12.50 | 1334888 | 163027.84 | 3.93% |
| 2025-08-27 | 12.81 | 12.41 | -0.35 | -2.74% | 12.40 | 13.15 | 1398877 | 180083.98 | 4.12% |
| 2025-08-26 | 13.07 | 12.76 | -0.16 | -1.24% | 12.69 | 13.09 | 1060955 | 135960.42 | 3.12% |
| 2025-08-25 | 13.00 | 12.92 | 0.07 | 0.54% | 12.69 | 13.08 | 1181479 | 151950.75 | 3.48% |
| 2025-08-22 | 12.39 | 12.85 | 0.45 | 3.63% | 12.31 | 12.85 | 1113508 | 140849.20 | 3.28% |
| 2025-08-21 | 12.58 | 12.40 | -0.18 | -1.43% | 12.31 | 12.74 | 663035 | 82844.86 | 1.95% |
| 2025-08-20 | 12.42 | 12.58 | 0.13 | 1.04% | 12.30 | 12.64 | 708017 | 88565.08 | 2.08% |
| 2025-08-19 | 12.86 | 12.45 | -0.31 | -2.43% | 12.31 | 12.88 | 1025011 | 128385.45 | 3.02% |
| 2025-08-18 | 12.64 | 12.76 | 0.14 | 1.11% | 12.52 | 12.86 | 1244245 | 157728.48 | 3.66% |
| 2025-08-15 | 12.53 | 12.62 | 0.03 | 0.24% | 12.51 | 12.72 | 843418 | 106305.68 | 2.48% |
| 2025-08-14 | 12.88 | 12.59 | -0.31 | -2.40% | 12.49 | 12.91 | 1064895 | 135063.11 | 3.13% |
| 2025-08-13 | 12.67 | 12.90 | 0.21 | 1.65% | 12.61 | 12.97 | 1186579 | 152423.58 | 3.49% |
| 2025-08-12 | 13.19 | 12.69 | -0.50 | -3.79% | 12.60 | 13.19 | 1400728 | 178842.30 | 4.12% |
| 2025-08-11 | 13.18 | 13.19 | 0.00 | 0.00% | 13.07 | 13.45 | 1295858 | 171055.47 | 3.81% |
| 2025-08-08 | 13.40 | 13.19 | -0.15 | -1.12% | 13.02 | 13.68 | 1773294 | 235830.83 | 5.22% |
| 2025-08-07 | 12.69 | 13.34 | 0.67 | 5.29% | 12.37 | 13.44 | 2262712 | 290156.09 | 6.66% |
| 2025-08-06 | 11.83 | 12.67 | 0.86 | 7.28% | 11.76 | 12.99 | 2396795 | 304671.81 | 7.05% |
| 2025-08-05 | 11.68 | 11.81 | 0.24 | 2.07% | 11.68 | 12.07 | 1016948 | 120497.02 | 2.99% |
| 2025-08-04 | 11.30 | 11.57 | 0.20 | 1.76% | 11.18 | 11.59 | 796810 | 91644.62 | 2.34% |
| 2025-08-01 | 11.77 | 11.37 | -0.37 | -3.15% | 11.31 | 11.81 | 885169 | 101243.40 | 2.60% |
| 2025-07-31 | 11.43 | 11.74 | 0.27 | 2.35% | 11.37 | 12.12 | 1265950 | 149118.22 | 3.72% |
| 2025-07-30 | 11.51 | 11.47 | 0.02 | 0.17% | 11.33 | 11.76 | 995067 | 114327.94 | 2.93% |
| 2025-07-29 | 11.20 | 11.45 | 0.23 | 2.05% | 11.11 | 11.49 | 974821 | 110282.45 | 2.87% |
| 2025-07-28 | 10.67 | 11.22 | 0.60 | 5.65% | 10.63 | 11.36 | 1361847 | 151347.02 | 4.01% |
| 2025-07-25 | 10.70 | 10.62 | -0.05 | -0.47% | 10.56 | 10.70 | 444703 | 47213.23 | 1.31% |
| 2025-07-24 | 10.55 | 10.67 | 0.09 | 0.85% | 10.46 | 10.69 | 636488 | 67395.73 | 1.87% |
| 2025-07-23 | 10.72 | 10.58 | -0.15 | -1.40% | 10.51 | 10.74 | 690022 | 73193.69 | 2.03% |
| 2025-07-22 | 10.84 | 10.73 | 0.00 | 0.00% | 10.64 | 11.05 | 1215875 | 131658.94 | 3.58% |
| 2025-07-21 | 10.57 | 10.73 | 0.23 | 2.19% | 10.38 | 10.73 | 852086 | 90119.54 | 2.51% |
| 2025-07-18 | 10.15 | 10.50 | 0.37 | 3.65% | 10.15 | 10.68 | 1180653 | 123710.53 | 3.47% |
| 2025-07-17 | 10.05 | 10.13 | 0.09 | 0.90% | 10.02 | 10.14 | 555224 | 55987.06 | 1.63% |
| 2025-07-16 | 10.14 | 10.04 | -0.09 | -0.89% | 10.01 | 10.18 | 547554 | 55188.91 | 1.61% |
| 2025-07-15 | 10.70 | 10.13 | -0.40 | -3.80% | 10.04 | 10.70 | 1104068 | 112606.58 | 3.25% |
| 2025-07-14 | 10.80 | 10.53 | -0.06 | -0.57% | 10.40 | 10.84 | 908484 | 95917.19 | 2.67% |
| 2025-07-11 | 10.40 | 10.59 | 0.21 | 2.02% | 10.34 | 10.73 | 866965 | 91417.94 | 2.55% |
| 2025-07-10 | 10.08 | 10.38 | 0.29 | 2.87% | 10.07 | 10.54 | 904691 | 93292.62 | 2.66% |
| 2025-07-09 | 10.05 | 10.09 | 0.04 | 0.40% | 10.02 | 10.19 | 462708 | 46804.21 | 1.36% |
| 2025-07-08 | 9.96 | 10.05 | 0.09 | 0.90% | 9.95 | 10.08 | 464883 | 46577.85 | 1.37% |
| 2025-07-07 | 10.11 | 9.96 | -0.15 | -1.48% | 9.94 | 10.12 | 539854 | 53970.81 | 1.59% |
| 2025-07-04 | 10.17 | 10.11 | -0.08 | -0.79% | 10.02 | 10.27 | 721923 | 73006.25 | 2.12% |
| 2025-07-03 | 10.14 | 10.19 | 0.08 | 0.79% | 10.10 | 10.38 | 641977 | 65424.08 | 1.89% |
| 2025-07-02 | 10.09 | 10.11 | -0.09 | -0.88% | 9.97 | 10.33 | 828905 | 84058.02 | 2.44% |
| 2025-07-01 | 10.20 | 10.20 | -0.05 | -0.49% | 9.91 | 10.32 | 1164135 | 117244.59 | 3.43% |
| 2025-06-30 | 9.84 | 10.25 | 0.55 | 5.67% | 9.71 | 10.32 | 1511037 | 152711.84 | 4.45% |
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。
