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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.73 | 30.90 | 30.28 | 30.42 | -1.01% | 8.69 | 0.31% |
| 2025-11-18 | 30.45 | 30.79 | 30.38 | 30.73 | +0.89% | 10.38 | 0.37% |
| 2025-11-17 | 31.20 | 31.28 | 30.46 | 30.46 | -2.71% | 19.41 | 0.70% |
| 2025-11-14 | 31.50 | 31.58 | 31.31 | 31.31 | -1.20% | 11.45 | 0.40% |
| 2025-11-13 | 31.40 | 31.95 | 31.36 | 31.69 | +0.83% | 11.97 | 0.42% |
| 2025-11-12 | 31.55 | 31.69 | 31.11 | 31.43 | -0.91% | 11.74 | 0.41% |
| 2025-11-11 | 31.81 | 31.98 | 31.62 | 31.72 | -0.28% | 11.62 | 0.40% |
| 2025-11-10 | 31.38 | 31.95 | 31.38 | 31.81 | +1.40% | 13.12 | 0.46% |
| 2025-11-07 | 31.55 | 31.67 | 31.35 | 31.37 | -1.35% | 12.50 | 0.44% |
| 2025-11-06 | 31.70 | 31.95 | 31.60 | 31.80 | +0.95% | 14.32 | 0.50% |
| 2025-11-05 | 31.46 | 31.63 | 31.06 | 31.50 | -0.91% | 18.26 | 0.64% |
| 2025-11-04 | 32.55 | 32.63 | 31.51 | 31.79 | -2.48% | 20.09 | 0.69% |
| 2025-11-03 | 32.88 | 33.15 | 32.06 | 32.60 | -0.82% | 19.17 | 0.65% |
| 2025-10-31 | 33.10 | 33.67 | 32.80 | 32.87 | -1.05% | 24.32 | 0.81% |
| 2025-10-30 | 33.28 | 33.95 | 33.10 | 33.22 | -0.39% | 25.13 | 0.83% |
| 2025-10-29 | 33.10 | 33.44 | 33.01 | 33.35 | +1.12% | 16.81 | 0.56% |
| 2025-10-28 | 33.55 | 33.74 | 32.95 | 32.98 | -2.71% | 24.89 | 0.83% |
| 2025-10-27 | 33.63 | 34.28 | 33.38 | 33.90 | +1.83% | 32.07 | 1.05% |
| 2025-10-24 | 33.43 | 33.85 | 33.18 | 33.29 | -0.42% | 23.92 | 0.79% |
| 2025-10-23 | 33.37 | 33.70 | 32.76 | 33.43 | -0.12% | 23.44 | 0.78% |