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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.69 | 29.19 | 28.65 | 29.07 | +1.32% | 7.80 | 0.30% |
| 2025-12-16 | 29.00 | 29.02 | 28.61 | 28.69 | -1.14% | 10.18 | 0.39% |
| 2025-12-15 | 29.42 | 29.57 | 29.00 | 29.02 | -2.06% | 12.72 | 0.48% |
| 2025-12-12 | 29.40 | 29.69 | 29.13 | 29.63 | +0.78% | 14.46 | 0.54% |
| 2025-12-11 | 30.03 | 30.10 | 29.35 | 29.40 | -2.00% | 12.64 | 0.47% |
| 2025-12-10 | 29.99 | 30.11 | 29.75 | 30.00 | +0.03% | 7.41 | 0.27% |
| 2025-12-09 | 30.40 | 30.42 | 29.94 | 29.99 | -1.45% | 10.59 | 0.39% |
| 2025-12-08 | 30.15 | 30.66 | 30.14 | 30.43 | +1.20% | 12.93 | 0.47% |
| 2025-12-05 | 30.35 | 30.38 | 29.86 | 30.07 | -0.92% | 11.94 | 0.44% |
| 2025-12-04 | 30.30 | 30.55 | 30.24 | 30.35 | +0.03% | 5.59 | 0.20% |
| 2025-12-03 | 30.49 | 30.55 | 30.23 | 30.34 | -0.59% | 6.34 | 0.23% |
| 2025-12-02 | 30.51 | 30.68 | 30.35 | 30.52 | -0.20% | 7.74 | 0.28% |
| 2025-12-01 | 30.01 | 30.58 | 29.93 | 30.58 | +1.87% | 12.85 | 0.47% |
| 2025-11-28 | 29.73 | 30.03 | 29.64 | 30.02 | +0.98% | 7.62 | 0.28% |
| 2025-11-27 | 29.97 | 30.02 | 29.71 | 29.73 | -0.57% | 8.89 | 0.33% |
| 2025-11-26 | 30.02 | 30.08 | 29.85 | 29.90 | -0.30% | 8.97 | 0.33% |
| 2025-11-25 | 30.10 | 30.42 | 29.96 | 29.99 | +0.44% | 13.72 | 0.50% |
| 2025-11-24 | 29.90 | 30.09 | 29.70 | 29.86 | +0.13% | 12.15 | 0.45% |
| 2025-11-21 | 29.96 | 30.35 | 29.80 | 29.82 | -1.36% | 12.32 | 0.45% |
| 2025-11-20 | 30.63 | 30.69 | 30.21 | 30.23 | -0.62% | 6.97 | 0.25% |