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
2026-07-24	35.40	35.49	-0.28	-0.78%	34.76	35.78	781489	276034	0.86%
2026-07-23	35.59	35.77	0.14	0.39%	35.20	36.00	909008	323921	1.00%
2026-07-22	34.72	35.63	0.52	1.48%	34.15	35.88	1218622	428191	1.35%
2026-07-21	34.59	35.11	0.83	2.42%	33.50	35.26	1307423	450406	1.45%
2026-07-20	33.68	34.28	1.13	3.41%	33.52	34.82	1012328	346702	1.12%
2026-07-17	34.13	33.15	-0.97	-2.84%	32.82	34.50	961181	322335	1.06%
2026-07-16	33.77	34.12	0.02	0.06%	33.65	34.76	696975	238980	0.77%
2026-07-15	33.35	34.10	0.52	1.55%	33.19	34.43	654280	222451	0.72%
2026-07-14	33.07	33.58	0.39	1.18%	32.88	33.72	661921	220450	0.73%
2026-07-13	34.20	33.19	-1.26	-3.66%	33.05	34.23	939634	315292	1.04%
2026-07-10	35.20	34.45	-0.94	-2.66%	34.43	35.86	1156138	405431	1.28%
2026-07-09	33.90	35.39	1.04	3.03%	33.85	35.41	1091917	380547	1.21%
2026-07-08	34.14	34.35	0.49	1.45%	34.06	34.89	1061956	366559	1.17%
2026-07-07	33.55	33.86	0.03	0.09%	33.42	34.82	876801	298954	0.97%
2026-07-06	34.14	33.83	-0.17	-0.50%	32.85	34.28	918683	307540	1.02%
2026-07-03	33.80	34.00	0.39	1.16%	33.45	34.63	933776	318952	1.03%
2026-07-02	33.56	33.61	-0.42	-1.23%	33.10	34.83	974041	330122	1.08%
2026-07-01	34.82	34.03	-0.17	-0.50%	33.82	36.16	1445911	505976	1.60%
2026-06-30	33.00	34.20	1.21	3.67%	32.98	35.26	1233722	423881	1.36%
2026-06-29	33.50	32.99	-0.33	-0.99%	32.47	34.26	1011854	337230	1.12%
2026-06-26	34.42	33.32	-1.12	-3.25%	33.25	34.67	784932	264915	0.87%
2026-06-25	33.90	34.44	0.41	1.20%	33.84	35.54	1475232	511417	1.63%
2026-06-24	31.40	34.03	2.62	8.34%	31.02	34.49	1671710	554271	1.85%
2026-06-23	32.51	31.41	-1.42	-4.33%	31.36	32.90	689675	220890	0.76%
2026-06-22	32.20	32.83	0.53	1.64%	31.41	32.90	916410	294336	1.01%
2026-06-18	32.07	32.30	-0.06	-0.19%	31.45	32.74	824633	263993	0.91%
2026-06-17	31.85	32.36	0.16	0.50%	31.70	32.87	805756	260776	0.89%
2026-06-16	30.78	32.20	1.49	4.85%	30.60	32.59	1057855	334373	1.17%
2026-06-15	30.60	30.71	0.47	1.55%	30.35	31.00	546377	167510	0.60%
2026-06-12	30.25	30.24	0.26	0.87%	30.12	30.67	662501	201346	0.73%
2026-06-11	30.20	29.98	-0.40	-1.32%	29.76	30.30	513304	153686	0.57%
2026-06-10	30.20	30.38	-0.11	-0.36%	30.11	30.50	444842	134616	0.49%
2026-06-09	30.57	30.49	0.19	0.63%	30.20	30.83	542694	165271	0.60%
2026-06-08	30.70	30.30	-0.98	-3.13%	30.10	31.11	681107	208044	0.75%
2026-06-05	30.77	31.28	0.65	2.12%	30.51	31.53	761527	237965	0.84%
2026-06-04	30.62	30.63	-0.14	-0.45%	30.45	30.92	412574	126664	0.46%
2026-06-03	30.55	30.77	0.02	0.07%	30.28	31.15	585573	180087	0.65%
2026-06-02	30.11	30.75	0.69	2.30%	30.00	30.96	747356	227243	0.83%
2026-06-01	30.56	30.06	-0.50	-1.64%	30.01	30.76	707627	214592	0.78%
2026-05-29	31.00	30.56	-0.20	-0.65%	30.15	31.20	751809	229798	0.83%
2026-05-28	31.41	30.76	-0.89	-2.81%	30.23	31.45	889979	273994	0.98%
2026-05-27	31.92	31.65	-0.35	-1.09%	31.46	32.54	582351	185766	0.64%
2026-05-26	32.15	32.00	-0.27	-0.84%	31.42	32.84	663439	211925	0.73%
2026-05-25	32.01	32.27	0.44	1.38%	31.84	32.40	479258	153966	0.53%
2026-05-22	31.80	31.83	0.20	0.63%	31.29	31.94	418305	132298	0.46%
2026-05-21	32.84	31.63	-0.92	-2.83%	31.60	33.15	623098	201941	0.69%
2026-05-20	32.60	32.55	-0.08	-0.25%	32.46	33.50	564306	185176	0.62%
2026-05-19	32.85	33.38	0.38	1.15%	32.55	33.41	528476	174121	0.58%
2026-05-18	33.15	33.00	-0.12	-0.36%	32.75	33.47	487055	161054	0.54%
2026-05-15	33.63	33.12	-0.33	-0.99%	33.02	34.08	618546	207359	0.68%
2026-05-14	34.59	33.45	-1.04	-3.02%	33.45	34.85	691964	235034	0.76%
2026-05-13	34.50	34.49	-0.07	-0.20%	33.79	34.69	721892	246916	0.80%
2026-05-12	35.36	34.56	-0.80	-2.26%	34.55	35.51	790012	275582	0.87%
2026-05-11	35.80	35.36	-0.19	-0.53%	35.17	36.86	946135	339306	1.05%
2026-05-08	35.88	35.55	-0.41	-1.14%	35.20	35.88	576552	204339	0.64%
2026-05-07	35.92	35.96	-0.08	-0.22%	35.56	36.45	630231	226875	0.70%
2026-05-06	36.68	36.04	-0.25	-0.69%	35.79	37.09	930106	338120	1.03%
2026-04-30	34.75	36.29	1.48	4.25%	34.57	36.84	1175310	422618	1.30%
2026-04-29	34.50	34.81	0.16	0.46%	34.29	35.30	585983	203632	0.65%
2026-04-28	34.01	34.65	0.68	2.00%	33.68	35.18	766107	264100	0.85%
2026-04-27	33.55	33.97	0.37	1.10%	33.51	34.39	500328	170172	0.55%
2026-04-24	33.68	33.60	0.11	0.33%	33.30	34.00	405259	136393	0.45%
2026-04-23	33.50	33.49	-0.14	-0.42%	33.35	34.13	496834	167435	0.55%
2026-04-22	33.56	33.63	-0.10	-0.30%	33.41	33.95	485982	163380	0.54%
2026-04-21	34.50	33.73	-0.78	-2.26%	33.69	34.65	729407	247393	0.81%
2026-04-20	34.81	34.51	1.38	4.17%	34.40	35.29	1334411	463840	1.48%