当前位置: 爱股网 > 股票行情 > 海康威视(002415)股票行情

海康威视(002415)股票行情

海康威视(002415)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

海康威视(002415)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	30.73	30.37	-0.41	-1.33%	30.17	31.00	287777	88125.79	0.32%
2026-03-25	30.28	30.78	0.50	1.65%	30.21	30.83	315977	96849.34	0.35%
2026-03-24	30.38	30.28	0.27	0.90%	29.56	30.48	418668	125681.02	0.46%
2026-03-23	30.64	30.01	-1.29	-4.12%	29.95	31.08	479521	145827.92	0.53%
2026-03-20	31.27	31.30	0.05	0.16%	31.17	31.62	315698	99108.88	0.35%
2026-03-19	31.90	31.25	-0.92	-2.86%	31.13	32.00	433232	136367.36	0.48%
2026-03-18	31.61	32.17	0.55	1.74%	31.18	32.20	494308	156929.81	0.55%
2026-03-17	31.81	31.62	-0.14	-0.44%	31.52	32.05	348725	110917.53	0.39%
2026-03-16	31.92	31.76	-0.18	-0.56%	31.63	32.04	314161	99894.23	0.35%
2026-03-13	31.69	31.94	0.02	0.06%	31.62	32.02	367074	117013.72	0.41%
2026-03-12	31.53	31.92	0.27	0.85%	31.45	31.93	345862	109570.34	0.38%
2026-03-11	31.34	31.65	0.33	1.05%	31.18	31.70	382859	120771.33	0.42%
2026-03-10	31.30	31.32	0.16	0.51%	31.05	31.37	310388	96991.52	0.34%
2026-03-09	30.61	31.16	0.09	0.29%	30.44	31.19	412952	127310.18	0.46%
2026-03-06	30.49	31.07	0.31	1.01%	30.46	31.09	272439	84276.76	0.30%
2026-03-05	30.61	30.76	0.50	1.65%	30.60	30.89	368056	113190.88	0.41%
2026-03-04	30.03	30.26	-0.05	-0.16%	29.95	30.55	427896	129429.54	0.47%
2026-03-03	31.18	30.31	-0.85	-2.73%	30.25	31.28	741356	226297.81	0.82%
2026-03-02	31.01	31.16	-0.28	-0.89%	30.81	31.41	484190	150814.31	0.54%
2026-02-27	31.40	31.44	-0.12	-0.38%	31.14	31.45	399166	124909.01	0.44%
2026-02-26	31.87	31.56	-0.37	-1.16%	31.20	31.99	657404	206803.42	0.73%
2026-02-25	32.32	31.93	-0.41	-1.27%	31.85	32.51	535259	172129.41	0.59%
2026-02-24	32.58	32.34	-0.04	-0.12%	32.27	32.89	381461	124096.23	0.42%
2026-02-13	32.40	32.38	-0.11	-0.34%	32.20	32.70	317704	103301.83	0.35%
2026-02-12	32.38	32.49	0.09	0.28%	32.33	32.66	381721	124174.71	0.42%
2026-02-11	32.81	32.40	-0.46	-1.40%	32.37	32.90	414714	134859.58	0.46%
2026-02-10	32.55	32.86	0.32	0.98%	32.40	33.08	523966	172047.98	0.58%
2026-02-09	32.80	32.54	-0.10	-0.31%	32.35	32.84	509719	165633.64	0.56%
2026-02-06	32.30	32.64	0.14	0.43%	32.26	32.71	586497	190952.58	0.65%
2026-02-05	31.60	32.50	0.57	1.79%	31.56	32.66	922449	299134.69	1.02%
2026-02-04	31.61	31.93	0.07	0.22%	31.25	31.97	477906	151205.91	0.53%
2026-02-03	31.61	31.86	0.25	0.79%	30.84	31.86	658926	206847.89	0.73%
2026-02-02	31.30	31.61	0.28	0.89%	31.23	31.81	699191	220670.28	0.77%
2026-01-30	31.98	31.33	-0.87	-2.70%	31.18	32.17	716842	226481.00	0.79%
2026-01-29	32.03	32.20	0.17	0.53%	31.86	32.46	760728	244798.83	0.84%
2026-01-28	31.96	32.03	0.13	0.41%	31.83	32.32	606173	194333.00	0.67%
2026-01-27	32.20	31.90	-0.41	-1.27%	31.80	32.26	574297	183861.30	0.63%
2026-01-26	32.05	32.31	0.36	1.13%	31.47	32.43	982147	314305.72	1.09%
2026-01-23	32.09	31.95	-0.14	-0.44%	31.92	32.43	743424	238528.31	0.82%
2026-01-22	32.70	32.09	-0.51	-1.56%	32.01	32.79	858979	277298.31	0.95%
2026-01-21	32.03	32.60	1.46	4.69%	31.81	32.99	1892094	613397.38	2.09%
2026-01-20	31.06	31.14	0.13	0.42%	30.59	31.22	553129	170694.55	0.61%
2026-01-19	31.00	31.01	0.01	0.03%	30.85	31.26	459179	142483.66	0.51%
2026-01-16	31.42	31.00	-0.29	-0.93%	30.75	31.47	651374	202058.03	0.72%
2026-01-15	31.25	31.29	-0.14	-0.45%	31.08	31.54	556221	173951.69	0.61%
2026-01-14	31.02	31.43	0.56	1.81%	31.02	32.00	1089642	343575.72	1.20%
2026-01-13	31.85	30.87	-0.77	-2.43%	30.77	31.88	899391	280378.75	0.99%
2026-01-12	30.50	31.64	1.38	4.56%	30.48	31.86	1177044	369329.78	1.30%
2026-01-09	29.98	30.26	0.25	0.83%	29.90	30.30	466105	140499.17	0.52%
2026-01-08	30.01	30.01	-0.06	-0.20%	29.87	30.22	403194	121074.80	0.45%
2026-01-07	30.46	30.07	-0.32	-1.05%	30.00	30.51	503242	151856.95	0.56%
2026-01-06	30.03	30.39	0.39	1.30%	29.92	30.40	503623	152287.67	0.56%
2026-01-05	29.88	30.00	0.16	0.54%	29.87	30.12	543031	162914.72	0.60%
2025-12-31	29.85	29.84	-0.01	-0.03%	29.63	29.92	330214	98377.28	0.37%
2025-12-30	29.51	29.85	0.25	0.84%	29.46	29.94	270171	80408.58	0.30%
2025-12-29	29.82	29.60	-0.22	-0.74%	29.53	29.89	305911	90833.61	0.34%
2025-12-26	29.62	29.82	0.19	0.64%	29.56	30.03	401721	119797.75	0.44%
2025-12-25	29.34	29.63	0.30	1.02%	29.30	29.67	361135	106694.10	0.40%
2025-12-24	29.10	29.33	0.19	0.65%	29.02	29.45	314941	92204.65	0.35%
2025-12-23	29.16	29.14	-0.01	-0.03%	28.95	29.33	302355	88087.95	0.33%
2025-12-22	29.25	29.15	-0.04	-0.14%	29.08	29.38	339661	99218.97	0.38%
2025-12-19	29.09	29.19	0.17	0.59%	29.09	29.35	251168	73436.41	0.28%
2025-12-18	28.96	29.02	-0.05	-0.17%	28.90	29.20	217351	63201.27	0.24%
2025-12-17	28.69	29.07	0.38	1.32%	28.65	29.19	269612	77955.34	0.30%
2025-12-16	29.00	28.69	-0.33	-1.14%	28.61	29.02	354465	101800.66	0.39%
2025-12-15	29.42	29.02	-0.61	-2.06%	29.00	29.57	434887	127194.32	0.48%
2025-12-12	29.40	29.63	0.23	0.78%	29.13	29.69	491281	144599.83	0.54%
2025-12-11	30.03	29.40	-0.60	-2.00%	29.35	30.10	425618	126363.55	0.47%
2025-12-10	29.99	30.00	0.01	0.03%	29.75	30.11	247831	74077.55	0.27%
2025-12-09	30.40	29.99	-0.44	-1.45%	29.94	30.42	351850	105866.49	0.39%
2025-12-08	30.15	30.43	0.36	1.20%	30.14	30.66	424773	129316.12	0.47%
2025-12-05	30.35	30.07	-0.28	-0.92%	29.86	30.38	397511	119353.64	0.44%
2025-12-04	30.30	30.35	0.01	0.03%	30.24	30.55	184382	55947.71	0.20%
2025-12-03	30.49	30.34	-0.18	-0.59%	30.23	30.55	208616	63378.20	0.23%
2025-12-02	30.51	30.52	-0.06	-0.20%	30.35	30.68	253690	77384.94	0.28%
2025-12-01	30.01	30.58	0.56	1.87%	29.93	30.58	423579	128524.76	0.47%
2025-11-28	29.73	30.02	0.29	0.98%	29.64	30.03	255311	76171.17	0.28%
2025-11-27	29.97	29.73	-0.17	-0.57%	29.71	30.02	297374	88883.72	0.33%
2025-11-26	30.02	29.90	-0.09	-0.30%	29.85	30.08	299289	89659.93	0.33%
2025-11-25	30.10	29.99	0.13	0.44%	29.96	30.42	454322	137164.14	0.50%

深证大盘股票行情在线 K线走势图

海康威视(002415)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58