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
2024-12-31 31.05 31.07 30.36 30.70 51.1M
2024-12-30 30.95 31.21 30.90 31.02 28.9M
2024-12-27 31.60 31.64 31.00 31.06 34.6M
2024-12-26 31.32 31.51 30.91 31.50 50.3M
2024-12-25 30.80 31.39 30.66 31.25 53.2M
2024-12-24 30.70 31.08 30.47 30.74 41.4M
2024-12-23 30.88 31.09 30.60 30.72 39.2M
2024-12-20 31.01 31.07 30.75 30.88 31.3M
2024-12-19 30.61 31.10 30.53 31.04 30.1M
2024-12-18 30.81 31.25 30.79 31.00 40.7M
2024-12-17 30.40 30.84 30.26 30.50 32.8M
2024-12-16 30.91 31.08 30.18 30.40 40.0M
2024-12-13 31.41 31.41 30.80 30.81 54.0M
2024-12-12 31.52 31.65 31.30 31.58 37.9M
2024-12-11 31.97 32.10 31.35 31.51 47.6M
2024-12-10 32.87 32.96 31.93 31.97 108.0M
2024-12-09 30.65 31.77 30.46 31.27 70.7M
2024-12-06 29.90 30.65 29.90 30.64 56.0M
2024-12-05 29.67 29.78 29.45 29.72 25.5M
2024-12-04 29.94 29.95 29.63 29.67 26.7M
2024-12-03 30.11 30.20 29.80 29.99 32.0M
2024-12-02 30.00 30.30 29.91 30.23 45.1M
2024-11-29 29.91 30.26 29.64 30.08 28.3M
2024-11-28 30.00 30.15 29.75 29.80 25.3M
2024-11-27 29.51 30.02 29.45 30.02 28.1M
2024-11-26 29.60 29.87 29.54 29.59 18.1M
2024-11-25 30.01 30.07 29.38 29.59 32.8M
2024-11-22 30.88 30.95 30.00 30.02 37.6M
2024-11-21 31.11 31.11 30.72 30.89 25.7M
2024-11-20 31.05 31.28 30.88 31.10 27.4M
2024-11-19 30.72 31.14 30.44 31.09 38.7M
2024-11-18 31.60 31.71 30.61 30.72 56.6M
2024-11-15 31.63 32.28 31.40 31.40 49.9M
2024-11-14 32.43 32.70 31.55 31.63 51.2M
2024-11-13 32.07 32.58 31.80 32.42 59.8M
2024-11-12 33.00 33.00 32.00 32.17 73.3M
2024-11-11 31.48 33.20 31.18 32.88 108.1M
2024-11-08 32.01 32.36 31.44 31.60 71.5M
2024-11-07 31.00 31.85 30.81 31.83 64.6M
2024-11-06 31.42 31.62 31.00 31.25 76.2M
2024-11-05 31.00 31.59 30.72 31.42 79.1M
2024-11-04 30.13 31.00 30.02 31.00 65.3M
2024-11-01 29.92 30.30 29.75 30.12 46.9M
2024-10-31 29.99 30.30 29.36 30.11 56.5M
2024-10-30 30.33 30.35 29.80 30.01 56.6M
2024-10-29 30.62 30.88 30.30 30.54 57.7M
2024-10-28 30.49 30.61 30.10 30.61 75.7M
2024-10-25 30.66 31.10 30.37 30.95 63.7M
2024-10-24 30.74 30.80 30.35 30.66 52.0M
2024-10-23 30.85 31.15 30.61 30.90 71.2M
2024-10-22 30.70 30.99 30.01 30.84 82.5M
2024-10-21 30.80 31.49 30.01 30.73 218.8M
2024-10-18 27.90 29.65 27.72 28.87 100.0M
2024-10-17 28.46 28.66 27.97 27.99 69.6M
2024-10-16 28.86 29.00 28.08 28.28 87.5M
2024-10-15 30.44 30.95 29.28 29.31 88.7M
2024-10-14 29.63 30.75 29.51 30.42 109.7M
2024-10-11 31.18 31.21 29.25 29.63 89.2M
2024-10-10 31.26 32.19 31.10 31.37 79.1M
2024-10-09 33.30 33.30 31.46 31.50 119.0M
2024-10-08 35.52 35.52 32.30 33.83 227.4M
2024-09-30 31.02 32.32 30.60 32.29 142.6M
2024-09-27 29.00 30.24 28.99 29.69 105.5M
2024-09-26 26.91 28.22 26.90 28.22 61.9M
2024-09-25 26.58 27.60 26.58 26.91 66.6M
2024-09-24 25.50 26.17 25.34 26.17 40.9M
2024-09-23 25.33 25.56 25.26 25.35 17.7M
2024-09-20 25.20 25.38 24.93 25.34 24.3M
2024-09-19 25.22 25.43 24.83 25.17 27.3M
2024-09-18 25.10 25.17 24.71 25.13 20.1M
2024-09-13 25.27 25.39 25.03 25.08 17.1M
2024-09-12 25.74 25.95 25.26 25.27 20.0M
2024-09-11 25.68 25.85 25.52 25.73 16.2M
2024-09-10 25.39 25.87 25.03 25.85 28.0M
2024-09-09 26.11 26.12 25.31 25.33 33.0M
2024-09-06 26.46 26.53 26.13 26.15 14.1M
2024-09-05 26.55 26.60 26.36 26.48 18.7M
2024-09-04 26.30 26.65 26.21 26.54 18.5M
2024-09-03 26.08 26.47 26.06 26.40 19.8M
2024-09-02 26.63 26.65 26.17 26.17 21.8M
2024-08-30 26.15 26.95 26.04 26.72 37.1M
2024-08-29 26.14 26.31 26.01 26.17 19.6M
2024-08-28 26.08 26.29 26.03 26.20 12.4M
2024-08-27 26.31 26.34 26.00 26.14 15.4M
2024-08-26 26.68 26.69 26.13 26.38 20.0M
2024-08-23 26.18 26.60 26.12 26.55 17.2M
2024-08-22 26.54 26.59 26.18 26.22 16.9M
2024-08-21 26.44 26.68 26.40 26.53 17.7M
2024-08-20 26.70 26.75 26.20 26.44 33.2M
2024-08-19 26.83 27.15 26.52 26.71 61.0M
2024-08-16 27.45 27.72 27.42 27.54 22.2M
2024-08-15 27.16 27.54 27.11 27.45 19.5M
2024-08-14 27.13 27.36 27.04 27.25 16.5M
2024-08-13 27.17 27.25 27.00 27.15 18.1M
2024-08-12 27.10 27.23 27.04 27.13 16.4M
2024-08-09 27.59 27.74 27.14 27.20 21.8M
2024-08-08 27.42 27.61 26.86 27.59 36.4M
2024-08-07 27.70 27.80 27.34 27.52 26.6M
2024-08-06 27.70 27.90 27.54 27.73 25.8M
2024-08-05 28.22 28.44 27.47 27.53 46.1M
2024-08-02 28.51 28.74 28.36 28.38 28.9M
2024-08-01 29.08 29.18 28.66 28.77 31.5M
2024-07-31 28.50 29.21 28.33 29.07 45.0M
2024-07-30 29.09 29.09 28.20 28.67 35.9M
2024-07-29 29.55 29.59 29.01 29.11 18.7M
2024-07-26 29.30 29.56 29.11 29.55 18.8M
2024-07-25 29.20 29.33 28.92 29.30 18.4M
2024-07-24 29.55 29.64 28.97 29.32 21.5M
2024-07-23 30.25 30.30 29.58 29.58 22.7M
2024-07-22 30.32 30.54 30.10 30.37 18.8M
2024-07-19 30.02 30.38 29.86 30.30 21.0M
2024-07-18 30.15 30.15 29.62 30.02 21.2M
2024-07-17 30.24 30.48 29.98 30.28 18.8M
2024-07-16 29.98 30.30 29.82 30.25 18.7M
2024-07-15 29.98 30.14 29.75 30.03 13.6M
2024-07-12 30.15 30.15 29.75 30.03 17.4M
2024-07-11 29.82 30.30 29.60 30.10 28.9M
2024-07-10 29.34 29.72 29.12 29.42 20.8M
2024-07-09 29.20 29.43 28.86 29.41 29.0M
2024-07-08 29.83 29.95 29.00 29.33 21.4M
2024-07-05 29.66 29.86 29.35 29.83 15.7M
2024-07-04 30.16 30.53 29.60 29.75 24.0M
2024-07-03 30.15 30.30 29.86 30.17 18.6M
2024-07-02 30.81 30.97 30.03 30.12 30.6M
2024-07-01 30.93 30.96 30.41 30.81 16.0M
2024-06-28 30.67 31.08 30.61 30.91 18.2M
2024-06-27 31.05 31.06 30.50 30.71 18.1M
2024-06-26 31.00 31.14 30.65 31.04 21.8M
2024-06-25 31.42 31.61 30.71 30.92 21.0M
2024-06-24 31.79 31.79 31.27 31.42 20.9M
2024-06-21 31.52 31.90 31.43 31.85 13.6M
2024-06-20 32.12 32.23 31.31 31.65 30.2M
2024-06-19 32.55 32.59 32.23 32.23 13.4M
2024-06-18 32.23 32.59 32.08 32.46 16.7M
2024-06-17 32.76 33.29 32.07 32.20 35.2M
2024-06-14 32.40 33.10 32.32 32.93 22.2M
2024-06-13 32.79 32.81 31.92 32.48 34.4M
2024-06-12 33.41 33.70 32.85 32.88 28.5M
2024-06-11 32.92 33.53 32.90 33.50 21.0M
2024-06-07 33.12 33.60 32.79 33.12 24.4M
2024-06-06 33.30 33.58 32.95 33.12 21.3M
2024-06-05 33.00 33.64 32.97 33.42 33.8M
2024-06-04 32.55 33.50 32.54 32.95 26.0M
2024-06-03 32.72 32.77 32.35 32.66 18.0M
2024-05-31 32.70 32.79 32.56 32.61 15.0M
2024-05-30 32.55 32.80 32.34 32.66 14.0M
2024-05-29 32.59 32.79 32.48 32.70 15.5M
2024-05-28 32.48 32.82 32.31 32.59 13.8M
2024-05-27 32.48 32.60 31.82 32.58 25.3M
2024-05-24 32.46 32.75 32.36 32.48 17.1M
2024-05-23 32.96 33.35 32.36 32.48 20.6M
2024-05-22 32.72 33.14 32.72 33.03 15.7M
2024-05-21 33.20 33.27 32.75 32.92 24.9M
2024-05-20 33.69 34.34 33.64 33.88 29.8M
2024-05-17 33.10 33.69 33.00 33.69 21.5M
2024-05-16 33.32 33.42 32.99 33.09 23.1M
2024-05-15 33.53 33.80 33.20 33.21 21.1M
2024-05-14 33.22 33.68 33.19 33.53 24.1M
2024-05-13 33.06 33.39 32.67 33.22 22.1M
2024-05-10 33.07 33.45 32.91 33.17 28.3M
2024-05-09 32.73 33.17 32.71 33.05 21.9M
2024-05-08 33.64 33.64 32.73 32.74 42.3M
2024-05-07 33.67 33.85 33.55 33.63 22.5M
2024-05-06 33.51 33.87 33.40 33.76 44.5M
2024-04-30 33.24 33.24 32.93 33.11 23.7M
2024-04-29 32.86 33.41 32.56 33.26 49.0M
2024-04-26 32.52 32.92 32.45 32.87 46.7M
2024-04-25 32.38 32.67 32.08 32.64 31.8M
2024-04-24 32.53 32.61 32.07 32.51 31.0M
2024-04-23 32.90 32.97 32.30 32.60 34.6M
2024-04-22 31.70 33.10 31.67 32.85 62.8M
2024-04-19 31.86 32.19 31.41 32.10 33.4M
2024-04-18 32.01 32.32 31.80 31.97 36.6M
2024-04-17 31.62 32.14 31.10 32.11 39.7M
2024-04-16 31.15 32.08 31.03 31.56 48.7M
2024-04-15 30.63 31.46 30.63 31.19 30.8M
2024-04-12 31.40 31.47 30.85 30.92 24.9M
2024-04-11 31.06 31.46 30.92 31.24 20.8M
2024-04-10 31.84 31.84 31.07 31.18 26.4M
2024-04-09 31.58 31.94 31.31 31.84 25.6M
2024-04-08 31.76 31.90 31.53 31.60 22.8M
2024-04-03 32.19 32.25 31.58 31.78 34.3M
2024-04-02 32.96 32.98 32.05 32.19 34.6M
2024-04-01 32.21 33.00 32.21 32.85 39.5M
2024-03-29 32.42 32.69 32.00 32.16 29.5M
2024-03-28 32.31 32.92 32.18 32.55 28.1M
2024-03-27 32.35 32.80 32.03 32.45 29.9M
2024-03-26 32.30 32.55 32.02 32.35 27.4M
2024-03-25 32.70 33.45 32.51 32.65 29.7M
2024-03-22 33.30 33.30 32.61 32.73 35.8M
2024-03-21 33.50 33.62 33.26 33.36 30.1M
2024-03-20 33.20 33.48 33.11 33.47 32.5M
2024-03-19 33.40 33.57 33.21 33.32 33.1M
2024-03-18 33.38 33.52 33.06 33.51 40.4M
2024-03-15 33.44 33.44 32.95 33.26 41.3M
2024-03-14 33.88 34.12 33.33 33.47 32.8M
2024-03-13 34.34 34.63 33.98 34.01 35.4M
2024-03-12 34.21 34.43 33.85 34.35 40.4M
2024-03-11 33.74 34.30 33.60 34.20 34.7M
2024-03-08 33.99 34.17 33.36 33.93 33.6M
2024-03-07 34.35 34.67 33.75 33.95 37.2M
2024-03-06 35.00 35.00 34.33 34.42 52.3M
2024-03-05 34.78 36.80 34.51 35.52 69.5M
2024-03-04 35.69 36.10 34.63 35.00 51.7M
2024-03-01 34.93 35.87 34.73 35.68 47.1M
2024-02-29 34.26 35.12 34.20 34.95 34.8M
2024-02-28 35.05 35.63 34.50 34.50 42.4M
2024-02-27 34.11 34.95 33.85 34.95 38.6M
2024-02-26 34.57 34.82 34.25 34.29 27.3M
2024-02-23 34.38 34.64 34.00 34.59 27.8M
2024-02-22 34.24 34.66 34.11 34.32 26.2M
2024-02-21 33.61 34.48 33.51 33.98 32.2M
2024-02-20 33.43 34.05 33.29 33.91 26.3M
2024-02-19 34.61 34.80 33.50 33.80 37.9M
2024-02-08 33.50 33.99 33.02 33.65 41.5M
2024-02-07 32.58 33.35 32.26 32.93 37.7M
2024-02-06 30.80 32.80 30.72 32.55 41.8M
2024-02-05 30.66 31.60 30.27 31.10 37.7M
2024-02-02 31.87 32.20 29.82 31.08 33.5M
2024-02-01 31.75 32.20 31.16 31.88 25.7M
2024-01-31 31.65 32.15 30.86 31.92 30.9M
2024-01-30 31.97 32.70 31.80 31.82 38.8M
2024-01-29 31.88 32.12 31.46 31.50 18.5M
2024-01-26 32.08 32.24 31.50 31.70 25.7M
2024-01-25 31.38 32.18 31.19 32.06 27.7M
2024-01-24 30.71 31.38 30.18 31.38 26.7M
2024-01-23 30.89 31.09 30.11 30.74 33.0M
2024-01-22 31.65 31.78 30.64 30.89 31.5M
2024-01-19 31.50 31.92 31.40 31.68 27.6M
2024-01-18 30.66 31.90 30.41 31.63 43.3M
2024-01-17 30.83 31.24 30.75 30.98 35.9M
2024-01-16 30.47 30.70 30.18 30.67 22.8M
2024-01-15 30.50 30.63 30.15 30.50 28.8M
2024-01-12 30.73 30.93 30.36 30.43 29.0M
2024-01-11 30.35 31.20 30.21 30.86 32.4M
2024-01-10 30.93 30.99 30.20 30.35 29.2M
2024-01-09 31.66 31.68 30.42 31.15 41.4M
2024-01-08 32.42 32.42 31.30 31.68 30.4M
2024-01-05 32.36 32.94 32.14 32.43 23.5M
2024-01-04 33.00 33.02 32.04 32.58 34.0M
2024-01-03 33.48 33.70 32.82 33.06 30.5M
2024-01-02 34.68 34.68 33.25 33.77 38.4M