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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 32.40 | 32.70 | 32.20 | 32.38 | -0.34% | 10.33 | 0.35% |
| 2026-02-12 | 32.38 | 32.66 | 32.33 | 32.49 | +0.28% | 12.42 | 0.42% |
| 2026-02-11 | 32.81 | 32.90 | 32.37 | 32.40 | -1.40% | 13.49 | 0.46% |
| 2026-02-10 | 32.55 | 33.08 | 32.40 | 32.86 | +0.98% | 17.20 | 0.58% |
| 2026-02-09 | 32.80 | 32.84 | 32.35 | 32.54 | -0.31% | 16.56 | 0.56% |
| 2026-02-06 | 32.30 | 32.71 | 32.26 | 32.64 | +0.43% | 19.10 | 0.65% |
| 2026-02-05 | 31.60 | 32.66 | 31.56 | 32.50 | +1.79% | 29.91 | 1.02% |
| 2026-02-04 | 31.61 | 31.97 | 31.25 | 31.93 | +0.22% | 15.12 | 0.53% |
| 2026-02-03 | 31.61 | 31.86 | 30.84 | 31.86 | +0.79% | 20.68 | 0.73% |
| 2026-02-02 | 31.30 | 31.81 | 31.23 | 31.61 | +0.89% | 22.07 | 0.77% |
| 2026-01-30 | 31.98 | 32.17 | 31.18 | 31.33 | -2.70% | 22.65 | 0.79% |
| 2026-01-29 | 32.03 | 32.46 | 31.86 | 32.20 | +0.53% | 24.48 | 0.84% |
| 2026-01-28 | 31.96 | 32.32 | 31.83 | 32.03 | +0.41% | 19.43 | 0.67% |
| 2026-01-27 | 32.20 | 32.26 | 31.80 | 31.90 | -1.27% | 18.39 | 0.63% |
| 2026-01-26 | 32.05 | 32.43 | 31.47 | 32.31 | +1.13% | 31.43 | 1.09% |
| 2026-01-23 | 32.09 | 32.43 | 31.92 | 31.95 | -0.44% | 23.85 | 0.82% |
| 2026-01-22 | 32.70 | 32.79 | 32.01 | 32.09 | -1.56% | 27.73 | 0.95% |
| 2026-01-21 | 32.03 | 32.99 | 31.81 | 32.60 | +4.69% | 61.34 | 2.09% |
| 2026-01-20 | 31.06 | 31.22 | 30.59 | 31.14 | +0.42% | 17.07 | 0.61% |
| 2026-01-19 | 31.00 | 31.26 | 30.85 | 31.01 | +0.03% | 14.25 | 0.51% |