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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.06 | 27.32 | 26.99 | 27.29 | +1.06% | 7.74 | 0.31% |
| 2025-06-23 | 26.73 | 27.03 | 26.70 | 27.00 | +0.22% | 5.40 | 0.22% |
| 2025-06-20 | 27.01 | 27.12 | 26.92 | 26.94 | -0.69% | 5.68 | 0.23% |
| 2025-06-19 | 27.26 | 27.30 | 26.98 | 27.13 | -0.72% | 8.37 | 0.34% |
| 2025-06-18 | 27.30 | 27.34 | 27.13 | 27.33 | +0.11% | 5.13 | 0.20% |
| 2025-06-17 | 27.19 | 27.34 | 27.12 | 27.30 | +0.11% | 5.66 | 0.23% |
| 2025-06-16 | 27.30 | 27.44 | 27.09 | 27.27 | -0.61% | 12.59 | 0.50% |
| 2025-06-13 | 27.58 | 27.61 | 27.37 | 27.44 | -0.82% | 10.46 | 0.41% |
| 2025-06-12 | 27.76 | 27.76 | 27.48 | 27.66 | -0.46% | 10.71 | 0.42% |
| 2025-06-11 | 27.80 | 27.95 | 27.71 | 27.79 | -0.04% | 9.37 | 0.37% |
| 2025-06-10 | 28.12 | 28.13 | 27.64 | 27.80 | -1.12% | 11.06 | 0.43% |
| 2025-06-09 | 28.24 | 28.31 | 28.02 | 28.12 | -0.35% | 10.34 | 0.40% |
| 2025-06-06 | 28.22 | 28.31 | 27.98 | 28.22 | +0.25% | 6.64 | 0.26% |
| 2025-06-05 | 27.96 | 28.20 | 27.87 | 28.15 | +0.81% | 7.54 | 0.29% |
| 2025-06-04 | 27.75 | 27.96 | 27.72 | 27.92 | +0.75% | 5.64 | 0.22% |
| 2025-06-03 | 27.71 | 27.86 | 27.60 | 27.71 | -0.32% | 6.06 | 0.24% |
| 2025-05-30 | 27.86 | 27.89 | 27.72 | 27.80 | -0.53% | 4.28 | 0.17% |
| 2025-05-29 | 27.74 | 28.01 | 27.68 | 27.95 | +0.96% | 6.66 | 0.26% |
| 2025-05-28 | 27.77 | 27.85 | 27.67 | 27.68 | -0.36% | 4.52 | 0.18% |
| 2025-05-27 | 27.82 | 27.85 | 27.63 | 27.78 | -0.46% | 5.22 | 0.20% |