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
2026-03-20	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%
2026-01-26	32.05	32.31	0.36	1.13%	31.47	32.43	982147	314305	1.09%
2026-01-23	32.09	31.95	-0.14	-0.44%	31.92	32.43	743424	238528	0.82%
2026-01-22	32.70	32.09	-0.51	-1.56%	32.01	32.79	858979	277298	0.95%
2026-01-21	32.03	32.60	1.46	4.69%	31.81	32.99	1892094	613397	2.09%
2026-01-20	31.06	31.14	0.13	0.42%	30.59	31.22	553129	170694	0.61%
2026-01-19	31.00	31.01	0.01	0.03%	30.85	31.26	459179	142483	0.51%
2026-01-16	31.42	31.00	-0.29	-0.93%	30.75	31.47	651374	202058	0.72%
2026-01-15	31.25	31.29	-0.14	-0.45%	31.08	31.54	556221	173951	0.61%
2026-01-14	31.02	31.43	0.56	1.81%	31.02	32.00	1089642	343575	1.20%
2026-01-13	31.85	30.87	-0.77	-2.43%	30.77	31.88	899391	280378	0.99%
2026-01-12	30.50	31.64	1.38	4.56%	30.48	31.86	1177044	369329	1.30%
2026-01-09	29.98	30.26	0.25	0.83%	29.90	30.30	466105	140499	0.52%
2026-01-08	30.01	30.01	-0.06	-0.20%	29.87	30.22	403194	121074	0.45%
2026-01-07	30.46	30.07	-0.32	-1.05%	30.00	30.51	503242	151856	0.56%
2026-01-06	30.03	30.39	0.39	1.30%	29.92	30.40	503623	152287	0.56%
2026-01-05	29.88	30.00	0.16	0.54%	29.87	30.12	543031	162914	0.60%
2025-12-31	29.85	29.84	-0.01	-0.03%	29.63	29.92	330214	98377	0.37%
2025-12-30	29.51	29.85	0.25	0.84%	29.46	29.94	270171	80408	0.30%
2025-12-29	29.82	29.60	-0.22	-0.74%	29.53	29.89	305911	90833	0.34%
2025-12-26	29.62	29.82	0.19	0.64%	29.56	30.03	401721	119797	0.44%
2025-12-25	29.34	29.63	0.30	1.02%	29.30	29.67	361135	106694	0.40%
2025-12-24	29.10	29.33	0.19	0.65%	29.02	29.45	314941	92204	0.35%
2025-12-23	29.16	29.14	-0.01	-0.03%	28.95	29.33	302355	88087	0.33%
2025-12-22	29.25	29.15	-0.04	-0.14%	29.08	29.38	339661	99218	0.38%
2025-12-19	29.09	29.19	0.17	0.59%	29.09	29.35	251168	73436	0.28%
2025-12-18	28.96	29.02	-0.05	-0.17%	28.90	29.20	217351	63201	0.24%
2025-12-17	28.69	29.07	0.38	1.32%	28.65	29.19	269612	77955	0.30%
2025-12-16	29.00	28.69	-0.33	-1.14%	28.61	29.02	354465	101800	0.39%
2025-12-15	29.42	29.02	-0.61	-2.06%	29.00	29.57	434887	127194	0.48%
2025-12-12	29.40	29.63	0.23	0.78%	29.13	29.69	491281	144599	0.54%