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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 34.50 | 34.65 | 33.69 | 33.73 | -2.26% | 24.74 | 0.81% |
| 2026-04-20 | 34.81 | 35.29 | 34.40 | 34.51 | +4.17% | 46.38 | 1.48% |
| 2026-04-17 | 33.49 | 33.75 | 32.75 | 33.13 | -1.22% | 26.55 | 0.88% |
| 2026-04-16 | 33.29 | 33.59 | 33.05 | 33.54 | +1.02% | 16.01 | 0.53% |
| 2026-04-15 | 33.45 | 33.50 | 32.91 | 33.20 | -0.84% | 19.12 | 0.64% |
| 2026-04-14 | 32.74 | 33.88 | 32.74 | 33.48 | +2.54% | 41.34 | 1.37% |
| 2026-04-13 | 31.51 | 32.66 | 31.41 | 32.65 | +2.96% | 20.68 | 0.71% |
| 2026-04-10 | 30.88 | 32.10 | 30.83 | 31.71 | +3.09% | 19.67 | 0.69% |
| 2026-04-09 | 30.58 | 30.86 | 30.45 | 30.76 | -0.39% | 7.32 | 0.26% |
| 2026-04-08 | 30.55 | 30.98 | 30.44 | 30.88 | +2.25% | 10.62 | 0.38% |
| 2026-04-07 | 30.27 | 30.50 | 29.92 | 30.20 | -0.23% | 8.49 | 0.31% |
| 2026-04-03 | 30.49 | 30.65 | 30.19 | 30.27 | -0.43% | 5.97 | 0.22% |
| 2026-04-02 | 30.72 | 30.86 | 30.20 | 30.40 | -1.04% | 7.38 | 0.27% |
| 2026-04-01 | 30.75 | 30.84 | 30.52 | 30.72 | +0.99% | 6.50 | 0.23% |
| 2026-03-31 | 30.35 | 30.68 | 30.26 | 30.42 | -0.36% | 7.12 | 0.26% |
| 2026-03-30 | 30.00 | 30.56 | 29.60 | 30.53 | +0.59% | 10.46 | 0.39% |
| 2026-03-27 | 30.07 | 30.60 | 30.03 | 30.35 | -0.07% | 6.01 | 0.22% |
| 2026-03-26 | 30.73 | 31.00 | 30.17 | 30.37 | -1.33% | 8.81 | 0.32% |
| 2026-03-25 | 30.28 | 30.83 | 30.21 | 30.78 | +1.65% | 9.68 | 0.35% |
| 2026-03-24 | 30.38 | 30.48 | 29.56 | 30.28 | +0.90% | 12.57 | 0.46% |