网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-论坛-视频-博客-房产-家居-教育-读书-游戏-微博 |

海康威视 (002415)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.79
换手:
加入自选股
流通市值: 市盈率: 52周最高:70.48 52周最低:43.38

海康威视(002415) 历史交易数据

      下载数据
日期 开盘价 最高价 最低价 收盘价 涨跌额 涨跌幅(%) 成交量(手) 成交金额(万元) 振幅(%) 换手率(%)
2021-12-0347.5048.5347.2148.400.972.05292,402140,2422.780.32
2021-12-0248.1748.1947.1047.43-0.79-1.64379,972180,2292.260.41
2021-12-0148.5848.6148.0148.22-0.42-0.86215,800104,2291.230.23
2021-11-3047.8048.6547.6048.641.072.25332,682160,1352.210.36
2021-11-2947.2047.6747.0147.57-0.23-0.48359,405170,4531.380.39
2021-11-2648.6048.8347.3747.80-0.93-1.91559,655267,8973.000.60
2021-11-2549.6649.8048.4148.73-0.92-1.85347,641169,7162.800.38
2021-11-2448.9950.7148.6649.651.152.37602,590299,5944.230.65
2021-11-2350.5550.6548.0148.50-2.03-4.02837,779410,2485.220.90
2021-11-2250.4751.0950.0250.530.040.08361,973182,5232.120.39
2021-11-1950.1950.6949.9850.490.310.62279,976140,6981.410.30
2021-11-1851.1551.1550.0550.18-0.97-1.90295,857149,3012.150.32
2021-11-1751.5651.5651.0151.15-0.50-0.97229,638117,4621.060.25
2021-11-1652.4352.4651.3051.65-0.75-1.43247,639127,9312.210.27
2021-11-1552.7552.8651.9552.40-0.22-0.42155,37181,2071.730.17
2021-11-1252.4052.7552.3052.620.320.61192,328101,1440.860.21
2021-11-1152.0652.6751.4052.300.250.48235,487122,7542.440.25
2021-11-1052.2152.6951.5552.05-0.15-0.29293,570153,1412.180.32
2021-11-0950.6052.3650.2052.201.152.25312,159160,4594.230.34
2021-11-0851.7751.9050.1251.05-0.43-0.84262,899133,5953.460.28
2021-11-0550.5051.9550.4351.480.761.50249,183128,1273.000.27
2021-11-0450.9951.3450.5050.72-0.23-0.45204,575104,1681.650.22
2021-11-0351.3751.8350.5450.95-0.42-0.82219,837112,0432.510.24
2021-11-0253.0253.0351.3051.37-1.65-3.11337,200174,7123.260.36
2021-11-0151.9653.1751.6053.020.761.45241,884127,3943.000.26
2021-10-2952.0752.9851.6552.260.190.36278,050145,5712.550.30
2021-10-2852.7053.4351.9352.07-0.73-1.38269,739141,8362.840.29
2021-10-2753.5053.5052.5152.80-0.80-1.49211,831111,9001.850.23
2021-10-2654.0054.1753.0053.60-0.63-1.16320,820171,5922.160.35
2021-10-2555.6055.7052.8654.23-1.21-2.18422,972228,3085.120.46
2021-10-2255.5055.5054.2055.440.190.34176,70196,9232.350.19
2021-10-2154.5055.2553.8155.250.781.43195,672106,6512.640.21
2021-10-2055.0656.3854.3154.47-0.97-1.75196,356108,3373.730.21
2021-10-1954.6155.8154.4055.440.831.52166,27091,7622.580.18
2021-10-1855.9156.0853.8054.61-1.29-2.31269,763146,8254.080.29
2021-10-1556.2956.5255.5055.90-0.39-0.69172,14996,3131.810.19
2021-10-1456.0157.3755.9256.290.370.66207,280117,2402.590.22
2021-10-1356.2857.3055.5155.92-0.41-0.73271,491152,3003.180.29
2021-10-1257.1457.5655.7656.33-0.82-1.43196,968111,3693.150.21
2021-10-1157.2058.4556.6057.150.671.19315,470182,0453.280.34
2021-10-0856.0057.2455.4456.481.482.69382,577215,4283.270.41
下载数据
收盘价 最高价 最低价 开盘价
前收盘 涨跌额 涨跌幅 换手率
成交量 成交金额 总市值 流通市值
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2021