海康威视（002415）历史行情

以下为海康威视近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	33.050	33.620	33.940	32.840	0.380	1.143%	5,286.90万	17.66亿	0.584%
2026-10-12	32.820	33.240	33.400	32.680	0.270	0.819%	44.55万	0.00亿	0.000%
2026-10-09	33.000	32.970	33.150	32.510	-0.030	-0.091%	51.73万	0.00亿	0.000%
2026-10-08	32.570	33.000	33.120	32.550	0.540	1.664%	53.27万	0.00亿	0.000%
2026-10-07	32.170	32.460	32.560	32.170	0.350	1.090%	3,087.21万	10.00亿	0.341%
2026-10-06	32.170	32.460	32.560	32.170	0.350	1.090%	3,087.21万	10.00亿	0.341%
2026-10-05	32.170	32.460	32.560	32.170	0.350	1.090%	3,087.21万	10.00亿	0.341%
2026-10-02	32.170	32.460	32.560	32.170	0.350	1.090%	3,087.21万	10.00亿	0.341%
2026-10-01	32.170	32.460	32.560	32.170	0.350	1.090%	3,087.21万	10.00亿	0.341%
2026-09-30	32.170	32.460	32.560	32.170	0.350	1.090%	30.87万	0.00亿	0.000%
2026-09-29	32.170	32.110	32.400	31.980	-0.050	-0.155%	26.37万	0.00亿	0.000%
2026-09-28	32.540	32.160	32.640	31.990	-0.470	-1.440%	38.46万	0.00亿	0.000%
2026-09-27	33.010	32.630	33.130	32.620	-0.480	-1.450%	2,479.15万	8.14亿	0.274%
2026-09-24	33.010	32.630	33.130	32.620	-0.480	-1.450%	24.79万	0.00亿	0.000%
2026-09-23	33.190	33.110	33.200	32.930	-0.070	-0.211%	27.80万	0.00亿	0.000%
2026-09-22	32.840	33.180	33.320	32.810	0.600	1.842%	52.14万	0.00亿	0.000%
2026-09-21	32.990	32.580	33.050	32.300	-0.360	-1.093%	57.90万	0.00亿	0.000%
2026-09-18	32.660	32.940	33.040	32.570	0.490	1.510%	44.97万	0.00亿	0.000%
2026-09-17	32.560	32.450	32.670	32.300	-0.160	-0.491%	33.12万	0.00亿	0.000%
2026-09-16	32.710	32.610	32.790	32.210	-0.160	-0.488%	41.93万	0.00亿	0.000%
2026-09-15	33.160	32.770	33.240	32.680	-0.390	-1.176%	29.90万	0.00亿	0.000%
2026-09-14	33.050	33.160	33.460	32.850	-0.090	-0.271%	26.50万	0.00亿	0.000%
2026-09-11	33.200	33.250	33.530	32.950	-0.260	-0.776%	43.38万	0.00亿	0.000%
2026-09-10	33.570	33.510	33.760	33.310	-0.240	-0.711%	37.34万	0.00亿	0.000%
2026-09-09	33.630	33.750	33.870	33.360	0.100	0.297%	64.50万	0.00亿	0.000%
2026-09-08	34.780	33.650	34.790	32.100	-1.220	-3.499%	185.21万	0.00亿	0.000%
2026-09-07	34.890	34.870	35.180	34.440	0.000	0.000%	42.72万	0.00亿	0.000%
2026-09-04	35.510	34.870	35.780	34.700	-0.110	-0.314%	37.16万	0.00亿	0.000%
2026-09-03	35.250	34.980	35.450	34.850	-0.200	-0.569%	38.01万	0.00亿	0.000%
2026-09-02	35.640	35.180	35.930	35.180	-0.740	-2.060%	44.36万	0.00亿	0.000%
2026-09-01	35.760	35.920	36.180	35.590	0.130	0.363%	43.98万	0.00亿	0.000%
2026-08-31	34.910	35.790	35.800	34.800	0.690	1.966%	56.91万	0.00亿	0.000%
2026-08-28	35.200	35.100	35.440	35.010	-0.190	-0.538%	45.88万	0.00亿	0.000%
2026-08-27	34.780	35.290	35.340	34.600	0.510	1.466%	54.65万	0.00亿	0.000%
2026-08-26	34.760	34.780	34.860	34.510	0.030	0.086%	41.80万	0.00亿	0.000%
2026-08-25	33.980	34.750	35.130	33.890	0.600	1.757%	64.91万	0.00亿	0.000%
2026-08-24	34.380	34.150	34.950	33.840	-0.250	-0.727%	77.08万	0.00亿	0.000%
2026-08-21	33.920	34.400	34.500	33.800	0.330	0.969%	46.32万	0.00亿	0.000%
2026-08-20	34.050	34.070	34.450	33.940	0.180	0.531%	48.17万	0.00亿	0.000%
2026-08-19	34.500	33.890	34.520	33.620	-0.740	-2.137%	76.43万	0.00亿	0.000%
2026-08-18	34.450	34.630	34.640	34.030	0.090	0.261%	56.89万	0.00亿	0.000%
2026-08-17	34.360	34.540	34.650	34.210	0.210	0.612%	62.85万	0.00亿	0.000%
2026-08-14	35.070	34.330	35.260	33.990	-0.780	-2.222%	98.70万	0.00亿	0.000%
2026-08-13	35.950	35.110	36.230	35.110	-0.810	-2.255%	93.70万	0.00亿	0.000%
2026-08-12	35.810	35.920	36.270	35.660	0.100	0.279%	77.22万	0.00亿	0.000%
2026-08-11	36.710	35.820	37.480	35.730	-1.070	-2.901%	106.23万	0.00亿	0.000%
2026-08-10	36.610	36.890	37.090	36.120	0.200	0.545%	92.23万	0.00亿	0.000%
2026-08-07	36.710	36.690	36.910	36.310	-0.210	-0.569%	85.57万	0.00亿	0.000%
2026-08-06	37.540	36.900	37.600	36.570	-0.990	-2.613%	101.70万	0.00亿	0.000%
2026-08-05	37.850	37.890	38.450	37.630	-0.190	-0.499%	105.03万	0.00亿	0.000%
2026-08-04	37.680	38.080	38.250	36.990	0.680	1.818%	114.45万	0.00亿	0.000%
2026-08-03	37.150	37.400	38.630	36.960	0.300	0.809%	153.38万	0.00亿	0.000%
2026-07-31	35.600	37.100	37.450	35.010	2.030	5.788%	171.56万	0.00亿	0.000%
2026-07-30	35.040	35.070	35.540	34.580	-0.120	-0.341%	98.82万	0.00亿	0.000%
2026-07-29	35.910	35.190	35.960	34.230	-0.400	-1.124%	126.30万	0.00亿	0.000%
2026-07-28	36.010	35.590	36.450	35.550	-0.850	-2.333%	119.47万	0.00亿	0.000%
2026-07-27	36.380	36.440	37.540	35.620	1.500	4.293%	289.93万	0.00亿	0.000%
2026-07-24	34.850	34.940	35.230	34.210	-0.280	-0.795%	78.15万	0.00亿	0.000%
2026-07-23	35.040	35.220	35.450	34.650	0.140	0.399%	90.90万	0.00亿	0.000%
2026-07-22	34.170	35.080	35.330	33.600	0.520	1.505%	121.86万	0.00亿	0.000%
2026-07-21	34.040	34.560	34.710	32.950	0.830	2.461%	130.74万	0.00亿	0.000%
2026-07-20	33.130	33.730	34.270	32.970	1.130	3.466%	101.23万	0.00亿	0.000%
2026-07-17	33.580	32.600	33.950	32.270	-0.970	-2.889%	96.12万	0.00亿	0.000%
2026-07-16	33.220	33.570	34.210	33.100	0.020	0.060%	69.70万	0.00亿	0.000%
2026-07-15	32.800	33.550	33.880	32.640	0.520	1.574%	65.43万	0.00亿	0.000%
2026-07-14	32.520	33.030	33.170	32.330	0.390	1.195%	66.19万	0.00亿	0.000%
2026-07-13	33.650	32.640	33.680	32.500	-1.260	-3.717%	93.96万	0.00亿	0.000%
2026-07-10	34.650	33.900	35.310	33.880	-0.940	-2.698%	115.61万	0.00亿	0.000%
2026-07-09	33.350	34.840	34.860	33.300	1.040	3.077%	109.19万	0.00亿	0.000%
2026-07-08	33.590	33.800	34.340	33.510	0.490	1.471%	106.20万	0.00亿	0.000%
2026-07-07	33.000	33.310	34.270	32.870	0.030	0.090%	87.68万	0.00亿	0.000%
2026-07-06	33.590	33.280	33.730	32.300	-0.170	-0.508%	91.87万	0.00亿	0.000%
2026-07-03	33.250	33.450	34.080	32.900	0.390	1.180%	93.38万	0.00亿	0.000%
2026-07-02	33.010	33.060	34.280	32.550	-0.420	-1.254%	97.40万	0.00亿	0.000%
2026-07-01	34.270	33.480	35.610	33.270	-0.170	-0.505%	144.59万	0.00亿	0.000%
2026-06-30	32.450	33.650	34.710	32.430	1.210	3.730%	123.37万	0.00亿	0.000%
2026-06-29	32.950	32.440	33.710	31.920	-0.330	-1.007%	101.19万	0.00亿	0.000%
2026-06-26	33.870	32.770	34.120	32.700	-1.120	-3.305%	78.49万	0.00亿	0.000%
2026-06-25	33.350	33.890	34.990	33.290	0.410	1.225%	147.52万	0.00亿	0.000%
2026-06-24	30.850	33.480	33.940	30.470	2.620	8.490%	167.17万	0.00亿	0.000%
2026-06-23	31.960	30.860	32.350	30.810	-1.420	-4.399%	68.97万	0.00亿	0.000%
2026-06-22	31.650	32.280	32.350	30.860	0.530	1.669%	91.64万	0.00亿	0.000%
2026-06-18	31.520	31.750	32.190	30.900	-0.060	-0.189%	82.46万	0.00亿	0.000%
2026-06-17	31.300	31.810	32.320	31.150	0.160	0.506%	80.58万	0.00亿	0.000%
2026-06-16	30.230	31.650	32.040	30.050	1.490	4.940%	105.79万	0.00亿	0.000%
2026-06-15	30.050	30.160	30.450	29.800	0.470	1.583%	54.64万	0.00亿	0.000%
2026-06-12	29.700	29.690	30.120	29.570	0.260	0.883%	66.25万	0.00亿	0.000%
2026-06-11	29.650	29.430	29.750	29.210	-0.400	-1.341%	51.33万	0.00亿	0.000%
2026-06-10	29.650	29.830	29.950	29.560	-0.110	-0.367%	44.48万	0.00亿	0.000%
2026-06-09	30.020	29.940	30.280	29.650	0.190	0.639%	54.27万	0.00亿	0.000%
2026-06-08	30.150	29.750	30.560	29.550	-0.980	-3.189%	68.11万	0.00亿	0.000%
2026-06-05	30.220	30.730	30.980	29.960	0.650	2.161%	76.15万	0.00亿	0.000%
2026-06-04	30.070	30.080	30.370	29.900	-0.140	-0.463%	41.26万	0.00亿	0.000%
2026-06-03	30.000	30.220	30.600	29.730	0.020	0.066%	58.56万	0.00亿	0.000%
2026-06-02	29.560	30.200	30.410	29.450	0.690	2.338%	74.74万	0.00亿	0.000%
2026-06-01	30.010	29.510	30.210	29.460	-0.500	-1.666%	70.76万	0.00亿	0.000%
2026-05-29	30.450	30.010	30.650	29.600	-0.200	-0.662%	75.18万	0.00亿	0.000%
2026-05-28	30.860	30.210	30.900	29.680	-0.890	-2.862%	89.00万	0.00亿	0.000%
2026-05-27	31.370	31.100	31.990	30.910	-0.350	-1.113%	58.24万	0.00亿	0.000%
2026-05-26	31.600	31.450	32.290	30.870	-0.270	-0.851%	66.34万	0.00亿	0.000%
2026-05-25	31.460	31.720	31.850	31.290	0.440	1.407%	47.93万	0.00亿	0.000%
2026-05-22	31.250	31.280	31.390	30.740	0.200	0.644%	41.83万	0.00亿	0.000%
2026-05-21	32.290	31.080	32.600	31.050	-0.920	-2.875%	62.31万	0.00亿	0.000%
2026-05-20	32.050	32.000	32.950	31.910	-0.080	-0.249%	56.43万	0.00亿	0.000%
2026-05-19	31.550	32.080	32.110	31.250	0.380	1.199%	52.85万	0.00亿	0.000%
2026-05-18	31.850	31.700	32.170	31.450	-0.120	-0.377%	48.71万	0.00亿	0.000%
2026-05-15	32.330	31.820	32.780	31.720	-0.330	-1.026%	61.85万	0.00亿	0.000%
2026-05-14	33.290	32.150	33.550	32.150	-1.040	-3.133%	69.20万	0.00亿	0.000%
2026-05-13	33.200	33.190	33.390	32.490	-0.070	-0.210%	72.19万	0.00亿	0.000%
2026-05-12	34.060	33.260	34.210	33.250	-0.800	-2.349%	79.00万	0.00亿	0.000%
2026-05-11	34.500	34.060	35.560	33.870	-0.190	-0.555%	94.61万	0.00亿	0.000%
2026-05-08	34.580	34.250	34.580	33.900	-0.410	-1.183%	57.66万	0.00亿	0.000%
2026-05-07	34.620	34.660	35.150	34.260	-0.080	-0.230%	63.02万	0.00亿	0.000%
2026-05-06	35.380	34.740	35.790	34.490	-0.250	-0.714%	93.01万	0.00亿	0.000%
2026-04-30	33.450	34.990	35.540	33.270	1.480	4.417%	117.53万	0.00亿	0.000%
2026-04-29	33.200	33.510	34.000	32.990	0.160	0.480%	58.60万	0.00亿	0.000%
2026-04-28	32.710	33.350	33.880	32.380	0.680	2.081%	76.61万	0.00亿	0.000%
2026-04-27	32.250	32.670	33.090	32.210	0.370	1.146%	50.03万	0.00亿	0.000%
2026-04-24	32.380	32.300	32.700	32.000	0.110	0.342%	40.53万	0.00亿	0.000%
2026-04-23	32.200	32.190	32.830	32.050	-0.140	-0.433%	49.68万	0.00亿	0.000%
2026-04-22	32.260	32.330	32.650	32.110	-0.100	-0.308%	48.60万	0.00亿	0.000%
2026-04-21	33.200	32.430	33.350	32.390	-0.780	-2.349%	72.94万	0.00亿	0.000%
2026-04-20	33.510	33.210	33.990	33.100	1.380	4.336%	133.44万	0.00亿	0.000%
2026-04-17	32.190	31.830	32.450	31.450	-0.410	-1.272%	79.89万	0.00亿	0.000%
2026-04-16	31.990	32.240	32.290	31.750	0.340	1.066%	47.93万	0.00亿	0.000%
2026-04-15	32.150	31.900	32.200	31.610	0.000	0.000%	57.56万	0.00亿	0.000%
2026-04-14	31.440	32.180	32.580	31.440	0.830	2.648%	124.32万	0.00亿	0.000%
2026-04-13	30.210	31.350	31.360	30.110	0.000	0.000%	64.25万	0.00亿	0.000%
2026-04-10	29.580	30.410	30.800	29.530	0.000	0.000%	62.29万	0.00亿	0.000%
2026-04-09	29.280	29.460	29.560	29.150	0.000	0.000%	23.88万	0.00亿	0.000%
2026-04-08	29.250	29.580	29.680	29.140	0.000	0.000%	34.58万	0.00亿	0.000%
2026-04-07	28.970	28.900	29.200	28.620	0.000	0.000%	28.16万	0.00亿	0.000%
2026-04-03	29.190	28.970	29.350	28.890	0.000	0.000%	19.64万	0.00亿	0.000%
2026-04-02	29.420	29.100	29.560	28.900	0.000	0.000%	24.22万	0.00亿	0.000%
2026-04-01	29.450	29.420	29.540	29.220	0.000	0.000%	21.17万	0.00亿	0.000%