海康威视 sz.002415
31.83
+0.63%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 31.80 | 31.94 | 31.29 | 31.83 | +0.63% | 13.23 | 0.46% |
| 2026-05-21 | 32.84 | 33.15 | 31.60 | 31.63 | -2.83% | 20.19 | 0.69% |
| 2026-05-20 | 32.60 | 33.50 | 32.46 | 32.55 | -0.25% | 18.52 | 0.62% |
| 2026-05-19 | 32.85 | 33.41 | 32.55 | 33.38 | +1.15% | 17.41 | 0.58% |
| 2026-05-18 | 33.15 | 33.47 | 32.75 | 33.00 | -0.36% | 16.11 | 0.54% |
| 2026-05-15 | 33.63 | 34.08 | 33.02 | 33.12 | -0.99% | 20.74 | 0.68% |
| 2026-05-14 | 34.59 | 34.85 | 33.45 | 33.45 | -3.02% | 23.50 | 0.76% |
| 2026-05-13 | 34.50 | 34.69 | 33.79 | 34.49 | -0.20% | 24.69 | 0.80% |
| 2026-05-12 | 35.36 | 35.51 | 34.55 | 34.56 | -2.26% | 27.56 | 0.87% |
| 2026-05-11 | 35.80 | 36.86 | 35.17 | 35.36 | -0.53% | 33.93 | 1.05% |
| 2026-05-08 | 35.88 | 35.88 | 35.20 | 35.55 | -1.14% | 20.43 | 0.64% |
| 2026-05-07 | 35.92 | 36.45 | 35.56 | 35.96 | -0.22% | 22.69 | 0.70% |
| 2026-05-06 | 36.68 | 37.09 | 35.79 | 36.04 | -0.69% | 33.81 | 1.03% |
| 2026-04-30 | 34.75 | 36.84 | 34.57 | 36.29 | +4.25% | 42.26 | 1.30% |
| 2026-04-29 | 34.50 | 35.30 | 34.29 | 34.81 | +0.46% | 20.36 | 0.65% |
| 2026-04-28 | 34.01 | 35.18 | 33.68 | 34.65 | +2.00% | 26.41 | 0.85% |
| 2026-04-27 | 33.55 | 34.39 | 33.51 | 33.97 | +1.10% | 17.02 | 0.55% |
| 2026-04-24 | 33.68 | 34.00 | 33.30 | 33.60 | +0.33% | 13.64 | 0.45% |
| 2026-04-23 | 33.50 | 34.13 | 33.35 | 33.49 | -0.42% | 16.74 | 0.55% |
| 2026-04-22 | 33.56 | 33.95 | 33.41 | 33.63 | -0.30% | 16.34 | 0.54% |