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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 30.64 | 31.08 | 29.95 | 30.01 | -4.12% | 14.58 | 0.53% |
| 2026-03-20 | 31.27 | 31.62 | 31.17 | 31.30 | +0.16% | 9.91 | 0.35% |
| 2026-03-19 | 31.90 | 32.00 | 31.13 | 31.25 | -2.86% | 13.64 | 0.48% |
| 2026-03-18 | 31.61 | 32.20 | 31.18 | 32.17 | +1.74% | 15.69 | 0.55% |
| 2026-03-17 | 31.81 | 32.05 | 31.52 | 31.62 | -0.44% | 11.09 | 0.39% |
| 2026-03-16 | 31.92 | 32.04 | 31.63 | 31.76 | -0.56% | 9.99 | 0.35% |
| 2026-03-13 | 31.69 | 32.02 | 31.62 | 31.94 | +0.06% | 11.70 | 0.41% |
| 2026-03-12 | 31.53 | 31.93 | 31.45 | 31.92 | +0.85% | 10.96 | 0.38% |
| 2026-03-11 | 31.34 | 31.70 | 31.18 | 31.65 | +1.05% | 12.08 | 0.42% |
| 2026-03-10 | 31.30 | 31.37 | 31.05 | 31.32 | +0.51% | 9.70 | 0.34% |
| 2026-03-09 | 30.61 | 31.19 | 30.44 | 31.16 | +0.29% | 12.73 | 0.46% |
| 2026-03-06 | 30.49 | 31.09 | 30.46 | 31.07 | +1.01% | 8.43 | 0.30% |
| 2026-03-05 | 30.61 | 30.89 | 30.60 | 30.76 | +1.65% | 11.32 | 0.41% |
| 2026-03-04 | 30.03 | 30.55 | 29.95 | 30.26 | -0.17% | 12.94 | 0.47% |
| 2026-03-03 | 31.18 | 31.28 | 30.25 | 30.31 | -2.73% | 22.63 | 0.82% |
| 2026-03-02 | 31.01 | 31.41 | 30.81 | 31.16 | -0.89% | 15.08 | 0.54% |
| 2026-02-27 | 31.40 | 31.45 | 31.14 | 31.44 | -0.38% | 12.49 | 0.44% |
| 2026-02-26 | 31.87 | 31.99 | 31.20 | 31.56 | -1.16% | 20.68 | 0.73% |
| 2026-02-25 | 32.32 | 32.51 | 31.85 | 31.93 | -1.27% | 17.21 | 0.59% |
| 2026-02-24 | 32.58 | 32.89 | 32.27 | 32.34 | -0.12% | 12.41 | 0.42% |