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
2025-08-01	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%
2025-06-06	28.55	28.55	0.07	0.25%	28.31	28.65	232926	66363	0.26%
2025-06-05	28.29	28.48	0.23	0.81%	28.20	28.53	265595	75386	0.29%
2025-06-04	28.08	28.25	0.21	0.75%	28.05	28.29	200058	56420	0.22%
2025-06-03	28.04	28.04	-0.09	-0.32%	27.93	28.19	215928	60567	0.24%
2025-05-30	28.19	28.13	-0.15	-0.53%	28.05	28.22	152289	42840	0.17%
2025-05-29	28.07	28.28	0.27	0.96%	28.01	28.34	236107	66645	0.26%
2025-05-28	28.10	28.01	-0.10	-0.36%	28.00	28.18	161162	45246	0.18%
2025-05-27	28.15	28.11	-0.13	-0.46%	27.96	28.18	185945	52153	0.20%
2025-05-26	28.18	28.24	0.06	0.21%	28.04	28.27	189369	53248	0.21%
2025-05-23	28.29	28.18	-0.13	-0.46%	28.12	28.39	237553	67112	0.26%
2025-05-22	28.40	28.31	-0.17	-0.60%	28.22	28.46	193578	54816	0.21%
2025-05-21	28.18	28.48	0.30	1.06%	28.11	28.66	303614	86169	0.33%
2025-05-20	28.10	28.18	0.11	0.39%	27.90	28.20	258778	72623	0.28%
2025-05-19	28.81	28.77	-0.03	-0.10%	28.61	28.86	194152	55755	0.21%
2025-05-16	28.70	28.80	0.01	0.03%	28.55	28.86	169305	48686	0.19%
2025-05-15	28.98	28.79	-0.22	-0.76%	28.73	28.98	200996	57898	0.22%
2025-05-14	28.83	29.01	0.19	0.66%	28.70	29.08	318259	91924	0.35%
2025-05-13	29.27	28.82	-0.12	-0.41%	28.73	29.29	311527	90105	0.34%
2025-05-12	28.79	28.94	0.29	1.01%	28.65	28.95	342352	98715	0.38%
2025-05-09	28.92	28.65	-0.27	-0.93%	28.54	28.92	221948	63621	0.24%
2025-05-08	28.68	28.92	0.08	0.28%	28.67	29.00	263582	76200	0.29%
2025-05-07	29.05	28.84	0.01	0.03%	28.64	29.27	345008	99640	0.38%
2025-05-06	28.35	28.83	0.62	2.20%	28.30	28.83	388268	111045	0.43%
2025-04-30	28.15	28.21	0.07	0.25%	28.10	28.31	231297	65280	0.25%
2025-04-29	28.06	28.14	0.08	0.29%	27.92	28.20	178708	50217	0.20%
2025-04-28	28.18	28.06	-0.12	-0.43%	28.02	28.24	263723	74166	0.29%
2025-04-25	28.32	28.18	-0.15	-0.53%	28.13	28.33	333327	94005	0.37%
2025-04-24	28.52	28.33	-0.15	-0.53%	28.18	28.61	326178	92443	0.36%