海康威视

002415
🏛️ 中国 →
31.22
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 33.81 34.75 33.69 34.72 33.2M
2023-12-28 32.94 34.03 32.79 33.85 29.5M
2023-12-27 32.76 33.07 32.70 32.94 16.7M
2023-12-26 32.94 33.03 32.71 32.80 16.3M
2023-12-25 32.59 33.13 32.51 32.94 16.3M
2023-12-22 32.79 32.88 32.40 32.70 19.4M
2023-12-21 32.67 33.08 32.61 32.88 17.9M
2023-12-20 33.31 33.42 32.72 32.80 15.6M
2023-12-19 33.02 33.32 32.80 33.32 13.2M
2023-12-18 33.17 33.71 32.89 33.14 12.7M
2023-12-15 33.32 33.58 33.11 33.31 11.4M
2023-12-14 33.60 33.76 33.25 33.32 13.8M
2023-12-13 33.98 34.02 33.40 33.50 17.9M
2023-12-12 34.01 34.15 33.51 34.02 24.8M
2023-12-11 32.67 34.25 32.51 34.18 41.2M
2023-12-08 33.10 33.52 32.65 32.65 42.9M
2023-12-07 33.60 33.62 33.00 33.09 24.8M
2023-12-06 33.77 34.05 33.35 33.60 17.1M
2023-12-05 34.45 34.88 33.78 33.80 22.4M
2023-12-04 35.60 35.99 34.88 34.90 19.9M
2023-12-01 34.84 35.50 34.50 35.50 20.3M
2023-11-30 34.83 35.08 34.67 34.79 13.1M
2023-11-29 35.28 35.44 34.88 35.02 12.5M
2023-11-28 35.18 35.49 35.11 35.28 12.3M
2023-11-27 35.81 35.82 35.10 35.28 17.5M
2023-11-24 36.30 36.35 35.56 35.81 15.1M
2023-11-23 35.55 35.95 35.21 35.85 12.8M
2023-11-22 35.88 35.97 35.31 35.55 12.6M
2023-11-21 35.83 36.36 35.72 35.87 17.5M
2023-11-20 35.70 36.06 35.47 35.79 18.0M
2023-11-17 35.95 36.28 35.62 35.71 19.8M
2023-11-16 36.50 36.79 36.00 36.00 17.2M
2023-11-15 36.95 37.14 36.21 36.65 19.1M
2023-11-14 37.16 37.43 36.45 36.49 23.4M
2023-11-13 37.25 37.58 36.91 37.24 18.4M
2023-11-10 36.90 37.50 36.60 37.18 17.6M
2023-11-09 37.16 37.75 36.83 37.07 24.4M
2023-11-08 36.67 37.53 36.59 37.22 25.5M
2023-11-07 36.89 37.31 36.64 36.86 25.3M
2023-11-06 35.90 37.16 35.90 36.93 34.6M
2023-11-03 36.00 36.31 35.76 35.81 16.5M
2023-11-02 36.13 36.42 35.83 35.87 14.6M
2023-11-01 36.49 36.59 35.90 36.17 20.8M
2023-10-31 36.55 36.68 35.99 36.45 22.4M
2023-10-30 35.83 37.00 35.59 36.56 36.5M
2023-10-27 35.29 36.29 35.05 35.90 34.5M
2023-10-26 35.00 35.40 34.76 35.34 24.7M
2023-10-25 34.80 35.69 34.72 35.27 44.8M
2023-10-24 33.72 34.00 33.02 33.87 28.5M
2023-10-23 33.60 34.21 33.10 33.80 38.2M
2023-10-20 33.16 33.30 32.58 32.69 14.7M
2023-10-19 33.59 33.78 33.21 33.24 13.3M
2023-10-18 33.93 34.04 33.60 33.69 12.6M
2023-10-17 33.95 34.37 33.73 33.94 14.6M
2023-10-16 34.36 34.36 33.66 33.77 14.9M
2023-10-13 34.44 34.70 34.10 34.41 16.2M
2023-10-12 34.35 34.70 34.08 34.60 21.1M
2023-10-11 33.81 34.35 33.81 34.18 18.1M
2023-10-10 34.22 34.27 33.67 33.81 16.4M
2023-10-09 33.79 34.15 33.18 34.01 21.9M
2023-09-28 33.45 33.87 33.38 33.80 19.5M
2023-09-27 33.29 33.51 33.02 33.45 14.8M
2023-09-26 33.10 34.09 33.07 33.49 34.1M
2023-09-25 33.20 33.34 32.90 33.05 17.8M
2023-09-22 31.91 33.29 31.84 33.20 30.3M
2023-09-21 32.08 32.23 31.75 31.92 13.5M
2023-09-20 31.85 32.05 31.66 32.01 16.9M
2023-09-19 32.51 32.53 31.72 31.85 35.7M
2023-09-18 32.40 33.01 32.19 32.49 20.1M
2023-09-15 33.40 33.45 32.20 32.55 33.6M
2023-09-14 33.22 33.43 33.04 33.24 19.1M
2023-09-13 33.78 33.80 33.00 33.23 31.6M
2023-09-12 34.02 34.19 33.62 33.77 21.0M
2023-09-11 34.00 34.50 33.80 34.00 26.9M
2023-09-08 34.31 34.44 33.92 33.98 16.3M
2023-09-07 35.17 35.17 34.20 34.30 22.7M
2023-09-06 35.41 35.70 34.70 35.17 24.3M
2023-09-05 35.68 36.11 35.44 35.53 24.0M
2023-09-04 35.70 36.20 35.66 35.81 27.7M
2023-09-01 35.27 35.80 35.00 35.55 18.3M
2023-08-31 35.37 35.64 35.04 35.28 13.8M
2023-08-30 35.36 35.70 34.92 35.45 24.0M
2023-08-29 33.95 35.48 33.74 35.36 29.4M
2023-08-28 35.03 35.26 33.80 34.04 37.3M
2023-08-25 33.89 33.97 33.05 33.28 25.5M
2023-08-24 34.35 34.68 33.80 34.19 18.3M
2023-08-23 35.10 35.50 34.17 34.18 27.1M
2023-08-22 34.70 35.34 34.26 35.19 26.2M
2023-08-21 34.02 35.45 34.00 34.37 31.7M
2023-08-18 34.43 34.90 33.85 33.90 16.9M
2023-08-17 33.71 34.68 33.50 34.40 18.2M
2023-08-16 34.81 34.81 33.72 33.74 22.9M
2023-08-15 34.96 35.30 34.42 34.82 20.4M
2023-08-14 35.00 35.01 34.46 34.96 18.7M
2023-08-11 36.18 36.38 35.11 35.26 28.8M
2023-08-10 35.90 36.55 35.90 36.20 14.1M
2023-08-09 36.12 36.55 35.95 35.98 13.4M
2023-08-08 36.68 36.85 36.10 36.33 17.3M
2023-08-07 36.54 37.65 36.25 36.58 38.4M
2023-08-04 35.81 36.83 35.81 36.55 34.8M
2023-08-03 35.53 35.99 35.27 35.53 19.4M
2023-08-02 36.00 36.21 35.53 35.66 16.1M
2023-08-01 36.32 36.66 35.63 36.00 26.4M
2023-07-31 35.76 37.00 35.76 36.32 45.2M
2023-07-28 34.50 35.79 34.45 35.52 37.5M
2023-07-27 34.11 35.26 34.10 34.69 30.2M
2023-07-26 34.40 34.59 33.96 34.11 17.5M
2023-07-25 33.40 34.80 33.36 34.49 36.6M
2023-07-24 33.34 33.47 32.70 32.95 19.5M
2023-07-21 33.70 33.95 33.31 33.42 14.7M
2023-07-20 34.62 34.76 33.80 33.82 18.5M
2023-07-19 34.02 34.30 33.91 34.29 13.5M
2023-07-18 34.17 34.44 34.00 34.07 17.1M
2023-07-17 34.60 34.65 33.99 34.21 16.9M
2023-07-14 34.82 35.25 34.55 34.65 22.5M
2023-07-13 34.29 34.95 34.29 34.88 25.7M
2023-07-12 34.21 34.68 33.75 34.29 30.0M
2023-07-11 34.00 34.37 33.88 34.20 20.8M
2023-07-10 33.51 34.07 33.15 34.05 26.4M
2023-07-07 33.55 33.59 32.86 33.30 23.2M
2023-07-06 34.08 34.51 33.68 33.88 27.8M
2023-07-05 34.51 34.55 33.90 34.27 29.4M
2023-07-04 33.34 35.11 33.15 34.59 58.3M
2023-07-03 33.12 33.67 33.08 33.40 34.6M
2023-06-30 33.38 33.62 32.94 33.11 34.2M
2023-06-29 33.73 34.04 33.19 33.37 25.9M
2023-06-28 34.15 34.22 32.85 33.74 37.0M
2023-06-27 34.02 34.50 33.81 34.10 34.8M
2023-06-26 34.67 35.10 33.80 33.84 42.4M
2023-06-21 36.17 36.17 35.16 35.16 39.5M
2023-06-20 36.07 36.65 35.61 36.34 50.6M
2023-06-19 35.14 36.58 34.76 36.15 70.5M
2023-06-16 33.76 35.46 33.21 35.14 62.6M
2023-06-15 33.38 33.87 32.90 33.44 37.0M
2023-06-14 33.50 34.03 33.18 33.37 46.2M
2023-06-13 31.85 33.76 31.67 33.58 78.1M
2023-06-12 32.16 32.56 31.21 31.75 81.4M
2023-06-09 34.60 34.64 31.39 32.36 118.7M
2023-06-08 34.65 35.00 34.31 34.55 18.6M
2023-06-07 34.86 35.20 34.50 34.72 24.5M
2023-06-06 36.00 36.18 34.89 34.90 31.1M
2023-06-05 35.92 36.58 35.61 36.00 34.2M
2023-06-02 35.90 36.08 35.48 35.91 29.6M
2023-06-01 34.89 36.40 34.44 35.90 50.8M
2023-05-31 35.17 35.48 34.60 34.86 25.7M
2023-05-30 34.00 35.19 33.80 35.16 37.6M
2023-05-29 35.44 35.67 33.70 34.00 57.7M
2023-05-26 35.20 35.61 34.46 35.44 34.8M
2023-05-25 35.95 36.35 34.59 34.95 44.2M
2023-05-24 36.40 36.46 35.80 36.00 25.5M
2023-05-23 35.88 37.00 35.83 36.68 45.0M
2023-05-22 35.70 36.39 35.35 35.88 31.4M
2023-05-19 35.00 35.87 34.35 35.62 48.3M
2023-05-18 35.01 35.67 34.50 35.53 39.3M
2023-05-17 35.25 35.29 34.77 35.00 26.6M
2023-05-16 35.51 35.69 34.85 35.45 31.4M
2023-05-15 35.48 35.60 34.60 35.36 41.4M
2023-05-12 36.31 36.55 35.25 35.45 33.1M
2023-05-11 36.42 36.68 36.01 36.27 23.9M
2023-05-10 35.90 36.60 35.71 36.40 33.4M
2023-05-09 35.95 36.40 35.22 35.95 39.8M
2023-05-08 36.19 37.16 35.66 35.92 51.4M
2023-05-05 37.17 37.46 35.66 36.06 60.6M
2023-05-04 37.70 37.75 36.60 37.20 42.9M
2023-04-28 37.54 38.15 37.23 37.75 43.6M
2023-04-27 37.00 38.44 36.90 37.90 48.1M
2023-04-26 37.47 37.80 36.43 37.10 71.7M
2023-04-25 39.20 39.47 36.96 37.45 103.4M
2023-04-24 40.03 40.80 38.78 39.25 58.8M
2023-04-21 41.40 42.05 39.70 39.72 89.2M
2023-04-20 43.16 43.55 40.57 41.62 136.8M
2023-04-19 43.48 44.20 42.81 43.16 46.7M
2023-04-18 43.85 44.35 42.45 43.54 54.6M
2023-04-17 43.29 44.50 42.08 43.95 75.5M
2023-04-14 45.08 45.17 43.10 44.56 68.3M
2023-04-13 45.73 46.25 44.90 45.20 43.8M
2023-04-12 44.31 46.68 44.31 46.37 65.5M
2023-04-11 44.51 45.89 43.69 44.38 59.0M
2023-04-10 47.99 48.84 44.44 45.05 102.4M
2023-04-07 43.90 46.80 43.90 45.58 78.5M
2023-04-06 43.60 44.94 43.38 43.86 76.1M
2023-04-04 42.35 46.17 42.00 44.91 111.2M
2023-04-03 42.90 43.65 41.04 42.43 91.5M
2023-03-31 41.69 43.46 41.28 42.66 61.3M
2023-03-30 42.59 42.70 40.72 41.60 70.6M
2023-03-29 42.45 43.51 41.59 42.80 49.5M
2023-03-28 43.56 43.56 42.08 42.45 67.4M
2023-03-27 44.00 46.34 43.02 43.61 102.0M
2023-03-24 44.80 45.01 43.34 44.60 67.4M
2023-03-23 42.55 45.00 42.35 44.80 104.9M
2023-03-22 41.00 42.88 40.99 42.80 72.1M
2023-03-21 41.01 41.76 40.48 41.00 45.4M
2023-03-20 40.35 42.70 40.34 41.26 112.0M
2023-03-17 38.40 40.80 38.38 40.35 94.6M
2023-03-16 38.71 39.21 37.85 38.01 41.6M
2023-03-15 39.39 40.88 38.93 39.08 71.8M
2023-03-14 39.20 39.50 38.58 38.90 39.1M
2023-03-13 37.40 39.36 37.37 39.21 52.0M
2023-03-10 38.11 38.76 37.60 37.81 40.4M
2023-03-09 39.00 39.09 38.11 38.32 34.9M
2023-03-08 38.80 39.10 38.12 39.00 32.4M
2023-03-07 39.85 40.67 38.69 38.92 37.3M
2023-03-06 39.47 40.28 39.31 39.90 34.8M
2023-03-03 39.50 39.59 38.75 39.37 28.6M
2023-03-02 39.60 40.33 39.20 39.40 42.1M
2023-03-01 38.38 39.90 38.30 39.81 66.6M
2023-02-28 37.89 38.87 37.70 38.38 42.2M
2023-02-27 37.52 37.85 37.11 37.22 26.3M
2023-02-24 37.77 38.36 37.40 37.68 28.2M
2023-02-23 38.18 38.35 37.47 37.74 28.6M
2023-02-22 38.61 38.99 37.90 38.17 42.4M
2023-02-21 38.70 39.78 38.26 38.76 61.2M
2023-02-20 36.00 38.95 35.85 38.70 92.3M
2023-02-17 36.99 37.44 36.51 36.51 45.4M
2023-02-16 36.17 38.52 36.17 37.39 105.0M
2023-02-15 36.02 36.37 35.67 36.18 25.6M
2023-02-14 36.60 36.64 35.94 36.18 24.0M
2023-02-13 36.48 36.75 35.85 36.60 34.5M
2023-02-10 37.73 37.74 36.40 36.70 40.4M
2023-02-09 36.68 37.85 36.40 37.73 38.2M
2023-02-08 37.28 37.29 36.66 36.90 32.1M
2023-02-07 36.61 37.69 36.56 37.26 55.4M
2023-02-06 36.60 37.55 36.23 36.52 49.8M
2023-02-03 36.30 36.88 35.73 36.70 35.0M
2023-02-02 36.24 37.26 35.99 36.39 35.4M
2023-02-01 35.86 36.65 35.66 36.25 32.7M
2023-01-31 37.05 37.68 35.66 35.85 49.5M
2023-01-30 37.11 38.56 36.98 37.05 51.0M
2023-01-20 36.66 38.00 36.61 36.73 46.9M
2023-01-19 35.14 36.90 35.00 36.79 61.5M
2023-01-18 34.70 35.66 34.60 35.16 38.0M
2023-01-17 34.70 35.25 34.63 34.75 28.6M
2023-01-16 33.62 35.03 33.44 34.67 58.5M
2023-01-13 32.70 33.70 32.64 33.64 34.7M
2023-01-12 32.89 33.15 32.51 32.66 28.0M
2023-01-11 33.29 33.29 32.70 32.89 35.0M
2023-01-10 33.08 33.57 32.19 33.34 44.8M
2023-01-09 33.50 33.80 33.01 33.07 45.4M
2023-01-06 34.35 34.35 33.67 33.75 27.1M
2023-01-05 33.92 34.66 33.85 34.35 37.7M
2023-01-04 34.16 34.47 33.35 33.92 34.6M
2023-01-03 34.60 34.94 34.01 34.29 30.1M