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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.05 | 30.60 | 29.96 | 30.51 | +1.25% | 15.99 | 0.58% |
| 2025-09-15 | 30.38 | 30.53 | 29.96 | 30.13 | -0.85% | 14.99 | 0.54% |
| 2025-09-12 | 30.62 | 30.94 | 30.38 | 30.39 | -0.45% | 21.88 | 0.78% |
| 2025-09-11 | 29.83 | 30.53 | 29.73 | 30.53 | +2.28% | 21.11 | 0.76% |
| 2025-09-10 | 29.95 | 30.34 | 29.60 | 29.85 | +0.07% | 15.00 | 0.55% |
| 2025-09-09 | 29.97 | 29.97 | 29.65 | 29.83 | -0.49% | 13.69 | 0.50% |
| 2025-09-08 | 29.28 | 30.32 | 29.28 | 29.97 | +2.40% | 22.70 | 0.83% |
| 2025-09-05 | 28.96 | 29.31 | 28.65 | 29.27 | +1.09% | 16.38 | 0.61% |
| 2025-09-04 | 29.64 | 29.72 | 28.59 | 28.96 | -2.01% | 21.98 | 0.82% |
| 2025-09-03 | 30.29 | 30.52 | 29.41 | 29.55 | -2.42% | 19.56 | 0.71% |
| 2025-09-02 | 30.72 | 30.82 | 29.91 | 30.28 | -1.64% | 23.10 | 0.83% |
| 2025-09-01 | 30.83 | 30.95 | 30.44 | 30.79 | -0.06% | 21.72 | 0.77% |
| 2025-08-29 | 30.82 | 31.21 | 30.69 | 30.81 | -0.03% | 27.09 | 0.95% |
| 2025-08-28 | 30.45 | 30.93 | 30.04 | 30.82 | +1.07% | 28.03 | 1.00% |
| 2025-08-27 | 31.18 | 31.89 | 30.46 | 30.49 | -1.37% | 37.26 | 1.29% |
| 2025-08-26 | 30.65 | 31.10 | 30.52 | 30.91 | +0.32% | 21.02 | 0.74% |
| 2025-08-25 | 31.11 | 31.18 | 30.45 | 30.82 | +0.29% | 31.80 | 1.12% |
| 2025-08-22 | 29.90 | 30.79 | 29.81 | 30.73 | +2.51% | 30.74 | 1.09% |
| 2025-08-21 | 29.93 | 30.39 | 29.70 | 29.97 | +0.46% | 21.31 | 0.77% |
| 2025-08-20 | 29.45 | 29.84 | 29.26 | 29.84 | +1.11% | 18.06 | 0.66% |