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
2025-04-03	30.12	29.91	-0.42	-1.38%	29.80	30.28	319971	95876	0.35%
2025-04-02	30.49	30.33	-0.13	-0.43%	30.21	30.50	227390	68926	0.25%
2025-04-01	30.72	30.46	-0.24	-0.78%	30.21	30.76	326592	99515	0.36%
2025-03-31	30.90	30.70	-0.27	-0.87%	30.14	31.09	352168	107492	0.39%
2025-03-28	31.07	30.97	-0.11	-0.35%	30.95	31.17	143849	44636	0.16%
2025-03-27	31.00	31.08	0.08	0.26%	30.82	31.33	228978	71261	0.25%
2025-03-26	31.41	31.00	-0.24	-0.77%	30.91	31.42	228278	70925	0.25%
2025-03-25	31.41	31.24	-0.17	-0.54%	31.17	31.50	170583	53415	0.19%
2025-03-24	31.34	31.41	0.08	0.26%	30.96	31.69	272458	85332	0.30%
2025-03-21	31.85	31.33	-0.56	-1.76%	31.26	31.94	355063	111898	0.39%
2025-03-20	33.31	31.89	-1.41	-4.23%	31.80	33.38	717862	231808	0.79%
2025-03-19	33.37	33.30	-0.07	-0.21%	33.11	33.60	267416	89236	0.29%
2025-03-18	33.65	33.37	0.02	0.06%	33.20	33.86	337288	113112	0.37%
2025-03-17	33.28	33.35	0.00	0.00%	33.14	33.55	342187	114208	0.38%
2025-03-14	32.96	33.35	0.19	0.57%	32.88	33.38	459028	152154	0.50%
2025-03-13	33.10	33.16	-0.12	-0.36%	32.78	33.68	391959	129911	0.43%
2025-03-12	33.17	33.28	0.15	0.45%	33.00	33.64	408676	136350	0.45%
2025-03-11	33.16	33.13	-0.50	-1.49%	32.80	33.47	513788	169832	0.56%
2025-03-10	33.39	33.63	0.07	0.21%	32.71	33.79	663769	220800	0.73%
2025-03-07	33.07	33.56	-0.04	-0.12%	32.98	34.07	1029249	345111	1.13%
2025-03-06	31.29	33.60	2.44	7.83%	31.25	33.76	1792938	588198	1.97%
2025-03-05	30.80	31.16	0.31	1.00%	30.76	31.29	369645	114594	0.41%
2025-03-04	30.43	30.85	0.33	1.08%	30.30	30.95	391544	120539	0.43%
2025-03-03	30.19	30.52	0.38	1.26%	30.19	30.82	353727	108096	0.39%
2025-02-28	30.94	30.14	-0.81	-2.62%	30.10	31.12	429248	131141	0.47%
2025-02-27	31.17	30.95	-0.26	-0.83%	30.54	31.40	483799	149738	0.53%
2025-02-26	31.10	31.21	0.11	0.35%	30.83	31.29	494811	153488	0.54%
2025-02-25	31.46	31.10	-0.75	-2.35%	30.85	31.46	743264	231505	0.82%
2025-02-24	32.16	31.85	-0.84	-2.57%	31.65	32.79	1103666	354791	1.21%
2025-02-21	32.10	32.69	0.60	1.87%	32.08	32.77	640663	208199	0.70%
2025-02-20	32.19	32.09	-0.16	-0.50%	31.98	32.77	394611	127268	0.43%
2025-02-19	32.00	32.25	0.15	0.47%	31.71	32.32	514035	164875	0.56%
2025-02-18	31.56	32.10	0.52	1.65%	31.42	32.67	1053078	340055	1.16%
2025-02-17	31.88	31.58	0.04	0.13%	31.40	31.90	452273	142973	0.50%
2025-02-14	30.48	31.54	1.05	3.44%	30.40	31.85	683746	213604	0.75%
2025-02-13	30.90	30.49	-0.42	-1.36%	30.30	30.90	452335	138400	0.50%
2025-02-12	31.21	30.91	-0.31	-0.99%	30.60	31.21	552004	170002	0.61%
2025-02-11	31.10	31.22	0.17	0.55%	30.89	31.58	589687	184755	0.65%
2025-02-10	30.88	31.05	0.17	0.55%	30.67	31.25	553157	171515	0.61%
2025-02-07	30.37	30.88	0.51	1.68%	30.35	31.02	812889	249920	0.89%
2025-02-06	29.90	30.37	0.37	1.23%	29.66	30.45	562969	169616	0.62%
2025-02-05	29.55	30.00	0.97	3.34%	29.28	30.20	704038	210419	0.77%
2025-01-27	29.13	29.03	0.01	0.03%	28.93	29.25	268623	78093	0.30%
2025-01-24	28.50	29.02	0.39	1.36%	28.45	29.07	373733	107891	0.41%
2025-01-23	28.75	28.63	0.17	0.60%	28.41	28.94	351262	100636	0.39%
2025-01-22	28.39	28.46	0.07	0.25%	28.03	28.58	325267	92116	0.36%
2025-01-21	28.41	28.39	0.11	0.39%	28.20	28.47	229567	65059	0.25%
2025-01-20	28.37	28.28	0.08	0.28%	28.22	28.54	301355	85475	0.33%
2025-01-17	28.02	28.20	0.07	0.25%	27.90	28.37	215102	60587	0.24%
2025-01-16	28.14	28.13	0.03	0.11%	27.95	28.46	275257	77656	0.30%
2025-01-15	28.37	28.10	-0.26	-0.92%	27.90	28.37	327651	91863	0.36%
2025-01-14	27.72	28.36	0.69	2.49%	27.56	28.37	493002	138730	0.54%
2025-01-13	27.59	27.67	-0.13	-0.47%	27.51	28.10	264246	73228	0.29%
2025-01-10	28.12	27.80	-0.33	-1.17%	27.80	28.26	211258	59283	0.23%
2025-01-09	28.00	28.13	0.04	0.14%	27.88	28.41	282786	79707	0.31%
2025-01-08	28.36	28.09	-0.32	-1.13%	27.53	28.37	390032	108841	0.43%
2025-01-07	28.33	28.41	0.09	0.32%	28.20	28.47	293223	83110	0.32%
2025-01-06	28.84	28.32	-0.51	-1.77%	28.20	28.89	389216	110855	0.43%
2025-01-03	29.66	28.83	-0.77	-2.60%	28.70	29.78	429863	125360	0.47%
2025-01-02	30.58	29.60	-1.10	-3.58%	29.41	30.58	489232	146349	0.54%
2024-12-31	31.05	30.70	-0.32	-1.03%	30.36	31.07	511077	156670	0.56%
2024-12-30	30.95	31.02	-0.04	-0.13%	30.90	31.21	288680	89702	0.32%
2024-12-27	31.60	31.06	-0.44	-1.40%	31.00	31.64	345618	107999	0.38%
2024-12-26	31.32	31.50	0.25	0.80%	30.91	31.51	503498	157822	0.55%