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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.42 | 31.47 | 30.75 | 31.00 | -0.93% | 20.21 | 0.72% |
| 2026-01-15 | 31.25 | 31.54 | 31.08 | 31.29 | -0.45% | 17.40 | 0.61% |
| 2026-01-14 | 31.02 | 32.00 | 31.02 | 31.43 | +1.81% | 34.36 | 1.20% |
| 2026-01-13 | 31.85 | 31.88 | 30.77 | 30.87 | -2.43% | 28.04 | 0.99% |
| 2026-01-12 | 30.50 | 31.86 | 30.48 | 31.64 | +4.56% | 36.93 | 1.30% |
| 2026-01-09 | 29.98 | 30.30 | 29.90 | 30.26 | +0.83% | 14.05 | 0.52% |
| 2026-01-08 | 30.01 | 30.22 | 29.87 | 30.01 | -0.20% | 12.11 | 0.45% |
| 2026-01-07 | 30.46 | 30.51 | 30.00 | 30.07 | -1.05% | 15.19 | 0.56% |
| 2026-01-06 | 30.03 | 30.40 | 29.92 | 30.39 | +1.30% | 15.23 | 0.56% |
| 2026-01-05 | 29.88 | 30.12 | 29.87 | 30.00 | +0.54% | 16.29 | 0.60% |
| 2025-12-31 | 29.85 | 29.92 | 29.63 | 29.84 | -0.03% | 9.84 | 0.36% |
| 2025-12-30 | 29.51 | 29.94 | 29.46 | 29.85 | +0.84% | 8.04 | 0.30% |
| 2025-12-29 | 29.82 | 29.89 | 29.53 | 29.60 | -0.74% | 9.08 | 0.34% |
| 2025-12-26 | 29.62 | 30.03 | 29.56 | 29.82 | +0.64% | 11.98 | 0.44% |
| 2025-12-25 | 29.34 | 29.67 | 29.30 | 29.63 | +1.02% | 10.67 | 0.40% |
| 2025-12-24 | 29.10 | 29.45 | 29.02 | 29.33 | +0.65% | 9.22 | 0.35% |
| 2025-12-23 | 29.16 | 29.33 | 28.95 | 29.14 | -0.03% | 8.81 | 0.33% |
| 2025-12-22 | 29.25 | 29.38 | 29.08 | 29.15 | -0.14% | 9.92 | 0.38% |
| 2025-12-19 | 29.09 | 29.35 | 29.09 | 29.19 | +0.59% | 7.34 | 0.28% |
| 2025-12-18 | 28.96 | 29.20 | 28.90 | 29.02 | -0.17% | 6.32 | 0.24% |