| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-06-27 | 9.39 | 9.70 | 0.30 | 3.19% | 9.38 | 9.94 | 1164351 | 113049.87 | 3.43% |
| 2025-06-26 | 9.48 | 9.40 | -0.04 | -0.42% | 9.36 | 9.78 | 1252829 | 119695.88 | 3.69% |
| 2025-06-25 | 8.86 | 9.44 | 0.58 | 6.55% | 8.84 | 9.49 | 1176455 | 108609.45 | 3.46% |
| 2025-06-24 | 8.70 | 8.86 | 0.05 | 0.57% | 8.66 | 8.95 | 449891 | 39761.07 | 1.32% |
| 2025-06-23 | 8.65 | 8.81 | 0.12 | 1.38% | 8.64 | 8.85 | 378857 | 33262.73 | 1.11% |
| 2025-06-20 | 8.74 | 8.69 | -0.11 | -1.25% | 8.59 | 8.76 | 434972 | 37738.04 | 1.28% |
| 2025-06-19 | 9.05 | 8.80 | -0.30 | -3.30% | 8.71 | 9.05 | 708669 | 62593.14 | 2.09% |
| 2025-06-18 | 8.89 | 9.10 | 0.23 | 2.59% | 8.86 | 9.32 | 1107234 | 100813.84 | 3.26% |
| 2025-06-17 | 8.92 | 8.87 | 0.03 | 0.34% | 8.78 | 9.01 | 447774 | 39780.31 | 1.32% |
| 2025-06-16 | 8.95 | 8.84 | -0.04 | -0.45% | 8.72 | 8.99 | 510212 | 44959.50 | 1.50% |
| 2025-06-13 | 8.95 | 8.88 | 0.07 | 0.79% | 8.76 | 8.98 | 705246 | 62419.79 | 2.08% |
| 2025-06-12 | 8.43 | 8.81 | 0.38 | 4.51% | 8.42 | 9.12 | 878635 | 77722.45 | 2.59% |
| 2025-06-11 | 8.41 | 8.43 | -0.01 | -0.12% | 8.37 | 8.49 | 229102 | 19329.91 | 0.67% |
| 2025-06-10 | 8.52 | 8.44 | -0.07 | -0.82% | 8.31 | 8.52 | 284090 | 23900.72 | 0.84% |
| 2025-06-09 | 8.54 | 8.51 | -0.01 | -0.12% | 8.48 | 8.62 | 289724 | 24728.00 | 0.85% |
| 2025-06-06 | 8.61 | 8.52 | -0.07 | -0.81% | 8.51 | 8.66 | 204947 | 17572.68 | 0.60% |
| 2025-06-05 | 8.54 | 8.59 | 0.04 | 0.47% | 8.51 | 8.62 | 303573 | 25989.36 | 0.89% |
| 2025-06-04 | 8.82 | 8.55 | -0.29 | -3.28% | 8.52 | 8.89 | 553234 | 47798.64 | 1.63% |
| 2025-06-03 | 8.77 | 8.84 | 0.00 | 0.00% | 8.73 | 8.94 | 359898 | 31858.26 | 1.06% |
| 2025-05-30 | 8.86 | 8.84 | -0.05 | -0.56% | 8.77 | 8.87 | 306001 | 27003.54 | 0.90% |
| 2025-05-29 | 8.79 | 8.89 | 0.12 | 1.37% | 8.79 | 8.90 | 346953 | 30758.76 | 1.02% |
| 2025-05-28 | 8.76 | 8.77 | -0.01 | -0.11% | 8.73 | 8.90 | 276438 | 24411.95 | 0.81% |
| 2025-05-27 | 8.77 | 8.78 | 0.03 | 0.34% | 8.69 | 8.82 | 257907 | 22620.76 | 0.76% |
| 2025-05-26 | 8.70 | 8.75 | 0.06 | 0.69% | 8.65 | 8.84 | 272797 | 23908.40 | 0.80% |
| 2025-05-23 | 8.73 | 8.69 | -0.04 | -0.46% | 8.63 | 8.83 | 334382 | 29208.14 | 0.98% |
| 2025-05-22 | 8.63 | 8.73 | 0.10 | 1.16% | 8.59 | 8.85 | 427954 | 37466.00 | 1.26% |
| 2025-05-21 | 8.60 | 8.63 | 0.02 | 0.23% | 8.56 | 8.70 | 275015 | 23714.49 | 0.81% |
| 2025-05-20 | 8.59 | 8.61 | 0.01 | 0.12% | 8.52 | 8.63 | 208167 | 17867.70 | 0.61% |
| 2025-05-19 | 8.55 | 8.60 | 0.09 | 1.06% | 8.45 | 8.60 | 253536 | 21672.41 | 0.75% |
| 2025-05-16 | 8.49 | 8.51 | -0.01 | -0.12% | 8.49 | 8.63 | 226110 | 19311.30 | 0.67% |
| 2025-05-15 | 8.55 | 8.52 | -0.02 | -0.23% | 8.49 | 8.62 | 304001 | 26014.17 | 0.89% |
| 2025-05-14 | 8.64 | 8.54 | -0.10 | -1.16% | 8.50 | 8.67 | 376872 | 32251.04 | 1.11% |
| 2025-05-13 | 8.79 | 8.64 | -0.13 | -1.48% | 8.59 | 8.82 | 475409 | 41277.27 | 1.40% |
| 2025-05-12 | 8.56 | 8.77 | 0.21 | 2.45% | 8.48 | 8.88 | 698870 | 61264.07 | 2.06% |
| 2025-05-09 | 8.68 | 8.56 | -0.06 | -0.70% | 8.49 | 8.70 | 430278 | 36852.75 | 1.27% |
| 2025-05-08 | 8.50 | 8.62 | 0.09 | 1.06% | 8.43 | 8.68 | 485479 | 41732.79 | 1.43% |
| 2025-05-07 | 8.53 | 8.53 | 0.08 | 0.95% | 8.33 | 8.60 | 620589 | 52543.29 | 1.83% |
| 2025-05-06 | 8.29 | 8.45 | 0.20 | 2.42% | 8.20 | 8.46 | 549640 | 45776.64 | 1.62% |
| 2025-04-30 | 7.93 | 8.25 | 0.34 | 4.30% | 7.88 | 8.33 | 539007 | 44168.98 | 1.59% |
| 2025-04-29 | 7.79 | 7.91 | 0.36 | 4.77% | 7.66 | 8.00 | 604227 | 47652.66 | 1.78% |
| 2025-04-28 | 7.46 | 7.55 | 0.09 | 1.21% | 7.44 | 7.75 | 300763 | 22871.91 | 0.88% |
| 2025-04-25 | 7.49 | 7.46 | -0.01 | -0.13% | 7.34 | 7.62 | 321293 | 23967.43 | 0.95% |
| 2025-04-24 | 7.54 | 7.47 | -0.08 | -1.06% | 7.41 | 7.56 | 191224 | 14310.70 | 0.56% |
| 2025-04-23 | 7.60 | 7.55 | -0.03 | -0.40% | 7.47 | 7.65 | 185164 | 13988.92 | 0.54% |
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。
