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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.67 | 29.82 | 29.45 | 29.51 | -0.53% | 17.30 | 0.63% |
| 2025-08-18 | 29.26 | 30.14 | 29.25 | 29.67 | +1.56% | 32.96 | 1.20% |
| 2025-08-15 | 28.83 | 29.21 | 28.82 | 29.21 | +1.27% | 16.64 | 0.62% |
| 2025-08-14 | 29.15 | 29.30 | 28.76 | 28.85 | -1.12% | 16.85 | 0.63% |
| 2025-08-13 | 28.96 | 29.30 | 28.89 | 29.17 | +0.92% | 19.32 | 0.72% |
| 2025-08-12 | 28.75 | 29.29 | 28.71 | 28.91 | +1.39% | 19.61 | 0.73% |
| 2025-08-11 | 28.46 | 28.63 | 28.35 | 28.51 | +0.28% | 14.24 | 0.54% |
| 2025-08-08 | 28.86 | 28.89 | 28.42 | 28.43 | -1.30% | 14.80 | 0.56% |
| 2025-08-07 | 28.97 | 29.43 | 28.76 | 28.81 | -0.44% | 19.23 | 0.72% |
| 2025-08-06 | 28.96 | 29.33 | 28.87 | 28.94 | -0.17% | 23.51 | 0.88% |
| 2025-08-05 | 28.32 | 29.05 | 28.32 | 28.99 | +2.66% | 31.33 | 1.18% |
| 2025-08-04 | 28.41 | 28.81 | 28.04 | 28.24 | -1.85% | 32.66 | 1.25% |
| 2025-08-01 | 27.93 | 29.21 | 27.77 | 28.77 | +3.59% | 37.93 | 1.43% |
| 2025-07-31 | 28.11 | 28.14 | 27.67 | 27.77 | -1.37% | 15.31 | 0.60% |
| 2025-07-30 | 28.22 | 28.35 | 27.92 | 28.16 | -0.25% | 13.78 | 0.53% |
| 2025-07-29 | 28.17 | 28.26 | 27.91 | 28.23 | -0.10% | 12.61 | 0.49% |
| 2025-07-28 | 28.41 | 28.48 | 28.13 | 28.26 | -0.24% | 13.28 | 0.51% |
| 2025-07-25 | 28.38 | 28.48 | 28.26 | 28.32 | +0.07% | 11.09 | 0.42% |
| 2025-07-24 | 27.92 | 28.30 | 27.89 | 28.30 | +1.31% | 13.84 | 0.53% |
| 2025-07-23 | 28.08 | 28.46 | 27.87 | 27.94 | -0.46% | 18.73 | 0.72% |