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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.80 | 28.17 | 27.69 | 28.07 | +0.92% | 17.99 | 0.70% |
| 2025-07-21 | 27.75 | 27.96 | 27.68 | 27.81 | +0.46% | 12.51 | 0.49% |
| 2025-07-18 | 27.66 | 27.83 | 27.59 | 27.68 | +0.25% | 12.06 | 0.47% |
| 2025-07-17 | 27.40 | 27.65 | 27.33 | 27.61 | +0.79% | 12.48 | 0.49% |
| 2025-07-16 | 27.48 | 27.52 | 27.36 | 27.40 | -0.75% | 10.17 | 0.40% |
| 2025-07-15 | 27.44 | 27.62 | 27.31 | 27.60 | +0.61% | 12.85 | 0.51% |
| 2025-07-14 | 27.57 | 27.59 | 27.40 | 27.44 | -0.50% | 7.96 | 0.31% |
| 2025-07-11 | 27.46 | 27.72 | 27.46 | 27.57 | +0.43% | 13.66 | 0.54% |
| 2025-07-10 | 27.34 | 27.53 | 27.23 | 27.45 | +0.36% | 8.44 | 0.33% |
| 2025-07-09 | 27.31 | 27.44 | 27.23 | 27.36 | +0.22% | 9.04 | 0.36% |
| 2025-07-08 | 27.12 | 27.33 | 27.12 | 27.30 | +0.69% | 7.06 | 0.28% |
| 2025-07-07 | 27.30 | 27.30 | 27.08 | 27.11 | -0.65% | 6.30 | 0.25% |
| 2025-07-04 | 27.40 | 27.47 | 27.27 | 27.29 | -0.36% | 8.29 | 0.33% |
| 2025-07-03 | 27.17 | 27.44 | 27.14 | 27.39 | +0.73% | 9.05 | 0.36% |
| 2025-07-02 | 27.18 | 27.25 | 27.06 | 27.19 | -0.07% | 5.85 | 0.23% |
| 2025-07-01 | 27.28 | 27.31 | 27.06 | 27.21 | -0.72% | 9.02 | 0.36% |
| 2025-06-30 | 26.71 | 27.45 | 26.71 | 27.41 | +0.33% | 12.15 | 0.49% |
| 2025-06-27 | 27.27 | 27.51 | 27.24 | 27.32 | +0.18% | 7.81 | 0.31% |
| 2025-06-26 | 27.47 | 27.65 | 27.22 | 27.27 | -0.79% | 8.72 | 0.35% |
| 2025-06-25 | 27.33 | 27.49 | 27.21 | 27.48 | +0.72% | 8.87 | 0.35% |