| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-04-22 | 7.61 | 7.58 | -0.03 | -0.39% | 7.51 | 7.68 | 182823 | 13858.50 | 0.54% |
| 2025-04-21 | 7.43 | 7.61 | 0.22 | 2.98% | 7.39 | 7.65 | 200819 | 15189.41 | 0.59% |
| 2025-04-18 | 7.37 | 7.39 | 0.01 | 0.14% | 7.31 | 7.43 | 146051 | 10750.68 | 0.43% |
| 2025-04-17 | 7.39 | 7.38 | -0.07 | -0.94% | 7.37 | 7.53 | 184202 | 13723.72 | 0.54% |
| 2025-04-16 | 7.55 | 7.45 | -0.10 | -1.32% | 7.31 | 7.59 | 202707 | 15070.61 | 0.60% |
| 2025-04-15 | 7.84 | 7.55 | -0.24 | -3.08% | 7.50 | 7.85 | 285320 | 21680.25 | 0.84% |
| 2025-04-14 | 7.76 | 7.79 | 0.09 | 1.17% | 7.73 | 7.91 | 277294 | 21689.69 | 0.82% |
| 2025-04-11 | 7.48 | 7.70 | 0.18 | 2.39% | 7.46 | 7.78 | 307184 | 23531.27 | 0.90% |
| 2025-04-10 | 7.56 | 7.52 | 0.08 | 1.08% | 7.45 | 7.68 | 398902 | 30245.56 | 1.17% |
| 2025-04-09 | 6.93 | 7.44 | 0.44 | 6.29% | 6.75 | 7.50 | 598551 | 43307.70 | 1.76% |
| 2025-04-08 | 7.00 | 7.00 | -0.10 | -1.41% | 6.86 | 7.21 | 470585 | 32859.39 | 1.38% |
| 2025-04-07 | 7.45 | 7.10 | -0.79 | -10.01% | 7.10 | 7.58 | 487470 | 35471.16 | 1.43% |
| 2025-04-03 | 7.98 | 7.89 | -0.16 | -1.99% | 7.85 | 8.05 | 228389 | 18099.31 | 0.67% |
| 2025-04-02 | 8.08 | 8.05 | 0.00 | 0.00% | 7.99 | 8.16 | 225916 | 18174.61 | 0.66% |
| 2025-04-01 | 8.00 | 8.05 | 0.10 | 1.26% | 7.92 | 8.20 | 370465 | 29941.87 | 1.09% |
| 2025-03-31 | 7.97 | 7.95 | -0.06 | -0.75% | 7.74 | 7.98 | 266178 | 20927.73 | 0.78% |
| 2025-03-28 | 7.98 | 8.01 | 0.02 | 0.25% | 7.96 | 8.14 | 245627 | 19733.16 | 0.72% |
| 2025-03-27 | 7.89 | 7.99 | 0.08 | 1.01% | 7.75 | 8.03 | 283434 | 22451.98 | 0.83% |
| 2025-03-26 | 7.93 | 7.91 | -0.04 | -0.50% | 7.87 | 8.01 | 249514 | 19787.01 | 0.73% |
| 2025-03-25 | 8.06 | 7.95 | -0.11 | -1.36% | 7.94 | 8.16 | 307692 | 24729.19 | 0.91% |
| 2025-03-24 | 8.24 | 8.06 | -0.18 | -2.18% | 7.90 | 8.27 | 319512 | 25736.15 | 0.94% |
| 2025-03-21 | 8.36 | 8.24 | -0.16 | -1.90% | 8.18 | 8.44 | 343956 | 28480.22 | 1.01% |
| 2025-03-20 | 8.40 | 8.40 | -0.02 | -0.24% | 8.32 | 8.62 | 380584 | 32192.09 | 1.12% |
| 2025-03-19 | 8.41 | 8.42 | -0.03 | -0.36% | 8.38 | 8.53 | 316381 | 26699.65 | 0.93% |
| 2025-03-18 | 8.56 | 8.45 | -0.08 | -0.94% | 8.40 | 8.66 | 377519 | 32060.07 | 1.11% |
| 2025-03-17 | 8.61 | 8.53 | -0.07 | -0.81% | 8.50 | 8.68 | 430937 | 36897.99 | 1.27% |
| 2025-03-14 | 8.65 | 8.60 | -0.08 | -0.92% | 8.47 | 8.72 | 459541 | 39402.75 | 1.35% |
| 2025-03-13 | 8.63 | 8.68 | -0.02 | -0.23% | 8.41 | 8.75 | 613167 | 52528.68 | 1.80% |
| 2025-03-12 | 8.71 | 8.70 | -0.01 | -0.11% | 8.60 | 8.90 | 763999 | 66604.69 | 2.25% |
| 2025-03-11 | 8.37 | 8.71 | 0.24 | 2.83% | 8.31 | 8.72 | 905145 | 77762.99 | 2.66% |
| 2025-03-10 | 8.50 | 8.47 | 0.06 | 0.71% | 8.36 | 8.59 | 592467 | 50149.89 | 1.74% |
| 2025-03-07 | 8.43 | 8.41 | -0.03 | -0.36% | 8.32 | 8.70 | 862929 | 73284.10 | 2.54% |
| 2025-03-06 | 8.24 | 8.44 | 0.19 | 2.30% | 8.17 | 8.46 | 788343 | 65690.38 | 2.32% |
| 2025-03-05 | 8.08 | 8.25 | 0.17 | 2.10% | 8.05 | 8.42 | 848737 | 70030.15 | 2.50% |
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。
