| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|---|---|---|---|---|---|---|---|---|
| 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% |
| 2025-03-04 | 7.88 | 8.08 | 0.15 | 1.89% | 7.80 | 8.10 | 646648 | 51906.94 | 1.90% |
| 2025-03-03 | 7.95 | 7.93 | -0.05 | -0.63% | 7.86 | 8.13 | 565734 | 45189.13 | 1.66% |
| 2025-02-28 | 8.15 | 7.98 | -0.17 | -2.09% | 7.91 | 8.17 | 726333 | 58338.55 | 2.14% |
| 2025-02-27 | 8.39 | 8.15 | -0.21 | -2.51% | 8.00 | 8.42 | 975240 | 79434.20 | 2.87% |
| 2025-02-26 | 8.49 | 8.36 | -0.06 | -0.71% | 8.24 | 8.58 | 1239698 | 103584.67 | 3.65% |
| 2025-02-25 | 8.50 | 8.42 | -0.56 | -6.24% | 8.31 | 8.70 | 1951125 | 165671.72 | 5.74% |
| 2025-02-24 | 8.74 | 8.98 | 0.82 | 10.05% | 8.36 | 8.98 | 1743970 | 151377.81 | 5.13% |
| 2025-02-21 | 8.08 | 8.16 | -0.08 | -0.97% | 7.97 | 8.30 | 1558820 | 127324.09 | 4.59% |
| 2025-02-20 | 7.58 | 8.24 | 0.75 | 10.01% | 7.57 | 8.24 | 922452 | 75014.74 | 2.71% |
| 2025-02-19 | 7.06 | 7.49 | 0.43 | 6.09% | 7.04 | 7.59 | 759187 | 56157.95 | 2.23% |
| 2025-02-18 | 7.28 | 7.06 | -0.21 | -2.89% | 7.04 | 7.32 | 373968 | 26845.17 | 1.10% |
| 2025-02-17 | 7.18 | 7.27 | 0.10 | 1.39% | 7.10 | 7.30 | 463946 | 33475.73 | 1.37% |
| 2025-02-14 | 7.13 | 7.17 | 0.07 | 0.99% | 7.06 | 7.19 | 241277 | 17230.89 | 0.71% |
| 2025-02-13 | 7.25 | 7.10 | -0.15 | -2.07% | 7.10 | 7.27 | 265272 | 18960.41 | 0.78% |
| 2025-02-12 | 7.25 | 7.25 | 0.00 | 0.00% | 7.15 | 7.28 | 355514 | 25603.87 | 1.05% |
| 2025-02-11 | 7.30 | 7.25 | -0.02 | -0.28% | 7.17 | 7.40 | 547887 | 39916.62 | 1.61% |
| 2025-02-10 | 7.10 | 7.27 | 0.18 | 2.54% | 7.05 | 7.29 | 377995 | 27226.38 | 1.11% |
| 2025-02-07 | 7.05 | 7.09 | 0.07 | 1.00% | 6.99 | 7.19 | 398920 | 28357.43 | 1.17% |
| 2025-02-06 | 6.65 | 7.02 | 0.37 | 5.56% | 6.58 | 7.07 | 413074 | 28438.99 | 1.22% |
| 2025-02-05 | 6.62 | 6.65 | 0.13 | 1.99% | 6.54 | 6.73 | 321605 | 21371.33 | 0.95% |
| 2025-01-27 | 6.69 | 6.52 | -0.11 | -1.66% | 6.52 | 6.72 | 213645 | 14081.71 | 0.63% |
| 2025-01-24 | 6.58 | 6.63 | 0.06 | 0.91% | 6.55 | 6.75 | 380274 | 25283.58 | 1.12% |
| 2025-01-23 | 6.79 | 6.57 | -0.49 | -6.94% | 6.48 | 6.80 | 779545 | 51882.45 | 2.29% |
| 2025-01-22 | 7.02 | 7.06 | 0.01 | 0.14% | 6.95 | 7.09 | 142457 | 10008.17 | 0.42% |
| 2025-01-21 | 7.08 | 7.05 | 0.00 | 0.00% | 6.98 | 7.11 | 130301 | 9163.47 | 0.38% |
| 2025-01-20 | 7.14 | 7.05 | -0.06 | -0.84% | 7.04 | 7.21 | 163895 | 11630.57 | 0.48% |
| 2025-01-17 | 6.94 | 7.11 | 0.12 | 1.72% | 6.94 | 7.17 | 218944 | 15469.98 | 0.64% |
| 2025-01-16 | 7.06 | 6.99 | -0.01 | -0.14% | 6.95 | 7.16 | 213055 | 14986.60 | 0.63% |
| 2025-01-15 | 7.13 | 7.00 | -0.12 | -1.69% | 6.97 | 7.13 | 214908 | 15085.08 | 0.63% |
| 2025-01-14 | 6.88 | 7.12 | 0.24 | 3.49% | 6.80 | 7.14 | 313287 | 21962.11 | 0.92% |
| 2025-01-13 | 6.90 | 6.88 | 0.06 | 0.88% | 6.82 | 7.04 | 292600 | 20276.35 | 0.86% |
| 2025-01-10 | 6.95 | 6.82 | -0.12 | -1.73% | 6.82 | 7.09 | 193846 | 13486.26 | 0.57% |
| 2025-01-09 | 6.80 | 6.94 | 0.11 | 1.61% | 6.78 | 6.98 | 227661 | 15754.05 | 0.67% |
| 2025-01-08 | 6.93 | 6.83 | -0.11 | -1.59% | 6.66 | 6.94 | 263526 | 17944.51 | 0.78% |
| 2025-01-07 | 6.87 | 6.94 | 0.09 | 1.31% | 6.84 | 6.96 | 178984 | 12346.76 | 0.53% |
| 2025-01-06 | 6.88 | 6.85 | -0.05 | -0.72% | 6.78 | 6.95 | 217698 | 14924.71 | 0.64% |
| 2025-01-03 | 7.11 | 6.90 | -0.19 | -2.68% | 6.87 | 7.16 | 237923 | 16675.74 | 0.70% |
| 2025-01-02 | 7.43 | 7.09 | -0.34 | -4.58% | 7.01 | 7.45 | 315608 | 22772.47 | 0.93% |
| 2024-12-31 | 7.65 | 7.43 | -0.20 | -2.62% | 7.42 | 7.68 | 300639 | 22564.27 | 0.88% |
| 2024-12-30 | 7.78 | 7.63 | -0.16 | -2.05% | 7.61 | 7.85 | 311396 | 24026.32 | 0.92% |
| 2024-12-27 | 7.77 | 7.79 | 0.08 | 1.04% | 7.72 | 7.97 | 287670 | 22610.55 | 0.85% |
| 2024-12-26 | 7.64 | 7.71 | 0.05 | 0.65% | 7.63 | 7.79 | 161445 | 12490.39 | 0.48% |
| 2024-12-25 | 7.77 | 7.66 | -0.12 | -1.54% | 7.60 | 7.79 | 193251 | 14825.49 | 0.57% |
| 2024-12-24 | 7.80 | 7.78 | 0.00 | 0.00% | 7.69 | 7.89 | 227479 | 17670.63 | 0.67% |
| 2024-12-23 | 8.13 | 7.78 | -0.33 | -4.07% | 7.76 | 8.14 | 394048 | 31066.26 | 1.16% |
| 2024-12-20 | 7.94 | 8.11 | 0.15 | 1.88% | 7.89 | 8.12 | 341469 | 27528.77 | 1.00% |
| 2024-12-19 | 7.88 | 7.96 | -0.05 | -0.62% | 7.80 | 8.01 | 246881 | 19542.43 | 0.73% |
| 2024-12-18 | 7.73 | 8.01 | 0.30 | 3.89% | 7.70 | 8.07 | 377709 | 30020.96 | 1.11% |
| 2024-12-17 | 7.82 | 7.71 | -0.14 | -1.78% | 7.69 | 7.89 | 254192 | 19756.75 | 0.75% |
| 2024-12-16 | 7.96 | 7.85 | -0.12 | -1.51% | 7.80 | 8.01 | 274443 | 21689.07 | 0.81% |
| 2024-12-13 | 8.09 | 7.97 | -0.17 | -2.09% | 7.95 | 8.10 | 284591 | 22800.17 | 0.84% |
| 2024-12-12 | 8.09 | 8.14 | 0.05 | 0.62% | 8.01 | 8.17 | 290684 | 23543.82 | 0.86% |
| 2024-12-11 | 7.99 | 8.09 | 0.06 | 0.75% | 7.97 | 8.13 | 251304 | 20252.16 | 0.74% |
| 2024-12-10 | 8.06 | 8.03 | 0.12 | 1.52% | 8.00 | 8.15 | 373492 | 30106.86 | 1.10% |
| 2024-12-09 | 8.01 | 7.91 | -0.09 | -1.13% | 7.82 | 8.02 | 274154 | 21665.39 | 0.81% |
| 2024-12-06 | 8.06 | 8.00 | -0.05 | -0.62% | 7.92 | 8.10 | 307458 | 24642.16 | 0.90% |
| 2024-12-05 | 7.85 | 8.05 | 0.13 | 1.64% | 7.84 | 8.09 | 246709 | 19773.83 | 0.73% |
| 2024-12-04 | 8.02 | 7.92 | -0.13 | -1.61% | 7.86 | 8.10 | 271084 | 21584.72 | 0.80% |
| 2024-12-03 | 8.11 | 8.05 | -0.05 | -0.62% | 7.92 | 8.13 | 285968 | 22913.62 | 0.84% |
| 2024-12-02 | 7.95 | 8.10 | 0.16 | 2.02% | 7.93 | 8.15 | 315511 | 25452.58 | 0.93% |
| 2024-11-29 | 7.73 | 7.94 | 0.16 | 2.06% | 7.70 | 8.04 | 361774 | 28570.68 | 1.06% |
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。
