海康威视 (002415) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	30.41	30.87	0.38	1.25%	30.31	30.96	521356	159935	0.58%
2025-09-15	30.74	30.49	-0.26	-0.85%	30.31	30.89	490990	149875	0.54%
2025-09-12	30.98	30.75	-0.14	-0.45%	30.74	31.31	704978	218780	0.78%
2025-09-11	30.18	30.89	0.69	2.28%	30.08	30.89	690172	211091	0.76%
2025-09-10	30.30	30.20	0.02	0.07%	29.95	30.70	495452	149972	0.55%
2025-09-09	30.33	30.18	-0.15	-0.49%	30.00	30.33	454187	136935	0.50%
2025-09-08	29.63	30.33	0.71	2.40%	29.63	30.68	749521	226992	0.82%
2025-09-05	29.30	29.62	0.32	1.09%	28.99	29.66	557236	163790	0.61%
2025-09-04	29.99	29.30	-0.60	-2.01%	28.93	30.07	749056	219785	0.82%
2025-09-03	30.65	29.90	-0.74	-2.42%	29.76	30.88	648237	195642	0.71%
2025-09-02	31.08	30.64	-0.51	-1.64%	30.26	31.19	753069	231038	0.83%
2025-09-01	31.20	31.15	-0.02	-0.06%	30.80	31.32	699327	217196	0.77%
2025-08-29	31.18	31.17	-0.01	-0.03%	31.05	31.58	865002	270914	0.95%
2025-08-28	30.81	31.18	0.33	1.07%	30.40	31.30	907168	280313	1.00%
2025-08-27	31.55	30.85	-0.43	-1.37%	30.82	32.27	1177366	372644	1.29%
2025-08-26	31.01	31.28	0.10	0.32%	30.88	31.47	672901	210222	0.74%
2025-08-25	31.48	31.18	0.09	0.29%	30.81	31.55	1021059	318016	1.12%
2025-08-22	30.25	31.09	0.76	2.51%	30.16	31.15	998030	307384	1.09%
2025-08-21	30.28	30.33	0.14	0.46%	30.05	30.75	700483	213070	0.77%
2025-08-20	29.80	30.19	0.33	1.11%	29.61	30.19	602425	180558	0.66%
2025-08-19	30.02	29.86	-0.16	-0.53%	29.80	30.17	577845	172982	0.63%
2025-08-18	29.61	30.02	0.46	1.56%	29.60	30.50	1093846	329640	1.20%
2025-08-15	29.17	29.56	0.37	1.27%	29.16	29.56	566379	166374	0.62%
2025-08-14	29.50	29.19	-0.33	-1.12%	29.10	29.65	573268	168531	0.63%
2025-08-13	29.30	29.52	0.27	0.92%	29.23	29.65	655170	193153	0.72%
2025-08-12	29.09	29.25	0.40	1.39%	29.05	29.64	668916	196104	0.73%
2025-08-11	28.80	28.85	0.08	0.28%	28.69	28.97	493794	142436	0.54%
2025-08-08	29.20	28.77	-0.38	-1.30%	28.76	29.23	512567	147985	0.56%
2025-08-07	29.31	29.15	-0.13	-0.44%	29.10	29.78	656133	192326	0.72%
2025-08-06	29.30	29.28	-0.05	-0.17%	29.21	29.68	799404	235143	0.88%
2025-08-05	28.66	29.33	0.76	2.66%	28.66	29.39	1076301	313343	1.18%
2025-08-04	28.75	28.57	-0.54	-1.86%	28.37	29.15	1141282	326633	1.25%
2025-08-01	28.26	29.11	1.01	3.59%	28.10	29.56	1305644	379342	1.43%
2025-07-31	28.44	28.10	-0.39	-1.37%	28.00	28.47	542431	153086	0.60%
2025-07-30	28.55	28.49	-0.07	-0.25%	28.25	28.69	483652	137841	0.53%
2025-07-29	28.50	28.56	-0.03	-0.10%	28.24	28.59	443797	126113	0.49%
2025-07-28	28.75	28.59	-0.07	-0.24%	28.46	28.82	464196	132845	0.51%
2025-07-25	28.72	28.66	0.02	0.07%	28.59	28.82	386553	110860	0.42%
2025-07-24	28.25	28.64	0.37	1.31%	28.22	28.64	486126	138391	0.53%
2025-07-23	28.41	28.27	-0.13	-0.46%	28.20	28.80	657323	187308	0.72%
2025-07-22	28.13	28.40	0.26	0.92%	28.02	28.50	636593	179892	0.70%
2025-07-21	28.08	28.14	0.13	0.46%	28.01	28.29	445394	125113	0.49%
2025-07-18	27.99	28.01	0.07	0.25%	27.92	28.16	429856	120579	0.47%
2025-07-17	27.72	27.94	0.22	0.79%	27.65	27.98	448502	124836	0.49%
2025-07-16	27.81	27.72	-0.21	-0.75%	27.68	27.85	366518	101703	0.40%
2025-07-15	27.76	27.93	0.17	0.61%	27.63	27.95	462288	128459	0.51%
2025-07-14	27.90	27.76	-0.14	-0.50%	27.72	27.92	286367	79581	0.31%
2025-07-11	27.79	27.90	0.12	0.43%	27.79	28.05	489184	136632	0.54%
2025-07-10	27.66	27.78	0.10	0.36%	27.55	27.86	304835	84422	0.33%
2025-07-09	27.63	27.68	0.06	0.22%	27.55	27.77	326503	90377	0.36%
2025-07-08	27.44	27.62	0.19	0.69%	27.44	27.65	256150	70633	0.28%
2025-07-07	27.62	27.43	-0.18	-0.65%	27.40	27.62	229587	62986	0.25%
2025-07-04	27.72	27.61	-0.10	-0.36%	27.59	27.80	299226	82860	0.33%
2025-07-03	27.49	27.71	0.20	0.73%	27.46	27.76	326892	90504	0.36%
2025-07-02	27.50	27.51	-0.02	-0.07%	27.38	27.57	212872	58461	0.23%
2025-07-01	27.60	27.53	-0.20	-0.72%	27.38	27.63	328065	90166	0.36%
2025-06-30	27.03	27.73	0.09	0.33%	27.03	27.78	442301	121503	0.49%
2025-06-27	27.59	27.64	0.05	0.18%	27.56	27.84	282154	78088	0.31%
2025-06-26	27.80	27.59	-0.22	-0.79%	27.54	27.98	314808	87162	0.35%
2025-06-25	27.65	27.81	0.20	0.72%	27.53	27.82	320566	88721	0.35%
2025-06-24	27.38	27.61	0.29	1.06%	27.31	27.64	281276	77409	0.31%
2025-06-23	27.05	27.32	0.06	0.22%	27.02	27.35	198879	54048	0.22%
2025-06-20	27.33	27.26	-0.19	-0.69%	27.24	27.44	208001	56815	0.23%
2025-06-19	27.58	27.45	-0.20	-0.72%	27.30	27.62	305405	83723	0.34%
2025-06-18	27.62	27.65	0.03	0.11%	27.45	27.66	185746	51252	0.20%
2025-06-17	27.51	27.62	0.03	0.11%	27.44	27.66	205254	56602	0.23%
2025-06-16	27.62	27.59	-0.17	-0.61%	27.41	27.77	456678	125852	0.50%
2025-06-13	27.91	27.76	-0.23	-0.82%	27.69	27.94	376609	104562	0.41%
2025-06-12	28.09	27.99	-0.13	-0.46%	27.81	28.09	383732	107147	0.42%
2025-06-11	28.13	28.12	-0.01	-0.04%	28.04	28.28	332891	93656	0.37%
2025-06-10	28.45	28.13	-0.32	-1.12%	27.97	28.46	393118	110647	0.43%
2025-06-09	28.57	28.45	-0.10	-0.35%	28.35	28.65	363016	103370	0.40%