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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 32.31 | 33.60 | 31.96 | 33.47 | +2.73% | 33.05 | 1.11% |
| 2025-10-21 | 32.36 | 32.79 | 32.22 | 32.58 | +0.68% | 24.49 | 0.83% |
| 2025-10-20 | 33.89 | 34.00 | 32.05 | 32.36 | -2.12% | 41.87 | 1.41% |
| 2025-10-17 | 33.35 | 34.10 | 32.63 | 33.06 | -1.02% | 38.58 | 1.28% |
| 2025-10-16 | 33.21 | 34.22 | 32.80 | 33.40 | +0.09% | 33.41 | 1.11% |
| 2025-10-15 | 33.11 | 33.81 | 32.56 | 33.37 | +0.36% | 33.92 | 1.13% |
| 2025-10-14 | 33.52 | 34.78 | 33.05 | 33.25 | -0.33% | 47.40 | 1.55% |
| 2025-10-13 | 32.75 | 33.57 | 32.32 | 33.36 | -1.62% | 50.75 | 1.70% |
| 2025-10-10 | 33.78 | 34.48 | 33.27 | 33.91 | +0.41% | 65.30 | 2.12% |
| 2025-10-09 | 31.43 | 34.26 | 31.43 | 33.77 | +8.41% | 98.83 | 3.22% |
| 2025-09-30 | 30.85 | 31.52 | 30.72 | 31.15 | +0.96% | 24.70 | 0.87% |
| 2025-09-29 | 30.30 | 30.93 | 29.86 | 30.85 | +1.83% | 20.25 | 0.73% |
| 2025-09-26 | 30.82 | 30.97 | 30.20 | 30.30 | -1.86% | 17.03 | 0.61% |
| 2025-09-25 | 30.64 | 31.13 | 30.52 | 30.87 | +0.87% | 23.88 | 0.85% |
| 2025-09-24 | 29.83 | 30.68 | 29.67 | 30.61 | +2.25% | 24.61 | 0.89% |
| 2025-09-23 | 30.05 | 30.30 | 29.53 | 29.94 | -0.39% | 17.69 | 0.65% |
| 2025-09-22 | 30.29 | 30.41 | 29.85 | 30.05 | -0.98% | 17.04 | 0.62% |
| 2025-09-19 | 30.56 | 30.70 | 30.30 | 30.35 | -0.68% | 17.70 | 0.64% |
| 2025-09-18 | 30.39 | 31.72 | 30.23 | 30.56 | +0.55% | 37.27 | 1.32% |
| 2025-09-17 | 30.51 | 30.60 | 30.02 | 30.39 | -0.39% | 14.72 | 0.53% |