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
2026-05-07	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%
2026-04-17	33.49	33.13	-0.41	-1.22%	32.75	33.75	798901	265457	0.88%
2026-04-16	33.29	33.54	0.34	1.02%	33.05	33.59	479349	160060	0.53%
2026-04-15	33.45	33.20	-0.28	-0.84%	32.91	33.50	575623	191195	0.64%
2026-04-14	32.74	33.48	0.83	2.54%	32.74	33.88	1243152	413390	1.37%
2026-04-13	31.51	32.65	0.94	2.96%	31.41	32.66	642490	206842	0.71%
2026-04-10	30.88	31.71	0.95	3.09%	30.83	32.10	622901	196651	0.69%
2026-04-09	30.58	30.76	-0.12	-0.39%	30.45	30.86	238773	73184	0.26%
2026-04-08	30.55	30.88	0.68	2.25%	30.44	30.98	345766	106231	0.38%
2026-04-07	30.27	30.20	-0.07	-0.23%	29.92	30.50	281594	84941	0.31%
2026-04-03	30.49	30.27	-0.13	-0.43%	30.19	30.65	196364	59693	0.22%
2026-04-02	30.72	30.40	-0.32	-1.04%	30.20	30.86	242198	73773	0.27%
2026-04-01	30.75	30.72	0.30	0.99%	30.52	30.84	211749	64969	0.23%
2026-03-31	30.35	30.42	-0.11	-0.36%	30.26	30.68	233407	71208	0.26%
2026-03-30	30.00	30.53	0.18	0.59%	29.60	30.56	348653	104569	0.39%
2026-03-27	30.07	30.35	-0.02	-0.07%	30.03	30.60	197710	60117	0.22%
2026-03-26	30.73	30.37	-0.41	-1.33%	30.17	31.00	287777	88125	0.32%
2026-03-25	30.28	30.78	0.50	1.65%	30.21	30.83	315977	96849	0.35%
2026-03-24	30.38	30.28	0.27	0.90%	29.56	30.48	418668	125681	0.46%
2026-03-23	30.64	30.01	-1.29	-4.12%	29.95	31.08	479521	145827	0.53%
2026-03-20	31.27	31.30	0.05	0.16%	31.17	31.62	315698	99108	0.35%
2026-03-19	31.90	31.25	-0.92	-2.86%	31.13	32.00	433232	136367	0.48%
2026-03-18	31.61	32.17	0.55	1.74%	31.18	32.20	494308	156929	0.55%
2026-03-17	31.81	31.62	-0.14	-0.44%	31.52	32.05	348725	110917	0.39%
2026-03-16	31.92	31.76	-0.18	-0.56%	31.63	32.04	314161	99894	0.35%
2026-03-13	31.69	31.94	0.02	0.06%	31.62	32.02	367074	117013	0.41%
2026-03-12	31.53	31.92	0.27	0.85%	31.45	31.93	345862	109570	0.38%
2026-03-11	31.34	31.65	0.33	1.05%	31.18	31.70	382859	120771	0.42%
2026-03-10	31.30	31.32	0.16	0.51%	31.05	31.37	310388	96991	0.34%
2026-03-09	30.61	31.16	0.09	0.29%	30.44	31.19	412952	127310	0.46%
2026-03-06	30.49	31.07	0.31	1.01%	30.46	31.09	272439	84276	0.30%
2026-03-05	30.61	30.76	0.50	1.65%	30.60	30.89	368056	113190	0.41%
2026-03-04	30.03	30.26	-0.05	-0.16%	29.95	30.55	427896	129429	0.47%
2026-03-03	31.18	30.31	-0.85	-2.73%	30.25	31.28	741356	226297	0.82%
2026-03-02	31.01	31.16	-0.28	-0.89%	30.81	31.41	484190	150814	0.54%
2026-02-27	31.40	31.44	-0.12	-0.38%	31.14	31.45	399166	124909	0.44%
2026-02-26	31.87	31.56	-0.37	-1.16%	31.20	31.99	657404	206803	0.73%
2026-02-25	32.32	31.93	-0.41	-1.27%	31.85	32.51	535259	172129	0.59%
2026-02-24	32.58	32.34	-0.04	-0.12%	32.27	32.89	381461	124096	0.42%
2026-02-13	32.40	32.38	-0.11	-0.34%	32.20	32.70	317704	103301	0.35%
2026-02-12	32.38	32.49	0.09	0.28%	32.33	32.66	381721	124174	0.42%
2026-02-11	32.81	32.40	-0.46	-1.40%	32.37	32.90	414714	134859	0.46%
2026-02-10	32.55	32.86	0.32	0.98%	32.40	33.08	523966	172047	0.58%
2026-02-09	32.80	32.54	-0.10	-0.31%	32.35	32.84	509719	165633	0.56%
2026-02-06	32.30	32.64	0.14	0.43%	32.26	32.71	586497	190952	0.65%
2026-02-05	31.60	32.50	0.57	1.79%	31.56	32.66	922449	299134	1.02%
2026-02-04	31.61	31.93	0.07	0.22%	31.25	31.97	477906	151205	0.53%
2026-02-03	31.61	31.86	0.25	0.79%	30.84	31.86	658926	206847	0.73%
2026-02-02	31.30	31.61	0.28	0.89%	31.23	31.81	699191	220670	0.77%
2026-01-30	31.98	31.33	-0.87	-2.70%	31.18	32.17	716842	226481	0.79%
2026-01-29	32.03	32.20	0.17	0.53%	31.86	32.46	760728	244798	0.84%
2026-01-28	31.96	32.03	0.13	0.41%	31.83	32.32	606173	194333	0.67%
2026-01-27	32.20	31.90	-0.41	-1.27%	31.80	32.26	574297	183861	0.63%