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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.85 | 27.94 | 27.71 | 27.91 | +0.21% | 5.32 | 0.21% |
| 2025-05-23 | 27.96 | 28.06 | 27.79 | 27.85 | -0.46% | 6.71 | 0.26% |
| 2025-05-22 | 28.07 | 28.13 | 27.89 | 27.98 | -0.60% | 5.48 | 0.21% |
| 2025-05-21 | 27.85 | 28.32 | 27.78 | 28.15 | +1.06% | 8.62 | 0.33% |
| 2025-05-20 | 27.77 | 27.87 | 27.57 | 27.85 | +0.39% | 7.26 | 0.28% |
| 2025-05-19 | 27.78 | 27.83 | 27.59 | 27.74 | -0.10% | 5.58 | 0.21% |
| 2025-05-16 | 27.67 | 27.83 | 27.53 | 27.77 | +0.03% | 4.87 | 0.19% |
| 2025-05-15 | 27.94 | 27.94 | 27.70 | 27.76 | -0.76% | 5.79 | 0.22% |
| 2025-05-14 | 27.80 | 28.04 | 27.67 | 27.97 | +0.66% | 9.19 | 0.35% |
| 2025-05-13 | 28.22 | 28.24 | 27.70 | 27.79 | -0.41% | 9.01 | 0.34% |
| 2025-05-12 | 27.76 | 27.91 | 27.63 | 27.91 | +1.01% | 9.87 | 0.38% |
| 2025-05-09 | 27.89 | 27.89 | 27.52 | 27.63 | -0.93% | 6.36 | 0.24% |
| 2025-05-08 | 27.65 | 27.96 | 27.64 | 27.89 | +0.28% | 7.62 | 0.29% |
| 2025-05-07 | 28.01 | 28.22 | 27.62 | 27.81 | +0.03% | 9.96 | 0.38% |
| 2025-05-06 | 27.34 | 27.80 | 27.29 | 27.80 | +2.20% | 11.10 | 0.43% |