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:0.70
换手:
加入自选股
流通市值: 市盈率: 52周最高:70.48 52周最低:35.24

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(%)
2021-08-0561.0161.1859.8860.44-1.18-1.92289,641175,1712.110.31
2021-08-0460.3761.9759.5261.621.181.95414,709251,3644.050.45
2021-08-0360.6861.3660.0060.44-0.79-1.29374,013226,2002.220.40
2021-08-0259.8661.8959.5061.230.230.38370,528225,5833.920.40
2021-07-3062.4262.4759.9461.00-1.89-3.01500,368303,9014.020.54
2021-07-2962.4663.6561.9562.891.893.10421,493265,0412.790.45
2021-07-2860.0062.1658.6961.000.290.48465,785281,7455.720.50
2021-07-2764.8364.8860.6060.71-4.39-6.74907,078563,7096.570.98
2021-07-2670.0070.4463.4965.10-2.30-3.41859,928562,39910.310.93
2021-07-2367.8068.6566.0367.40-0.13-0.19432,572291,0913.880.47
2021-07-2268.2069.6866.9367.530.050.07487,051331,2354.080.53
2021-07-2164.8769.0464.2567.483.555.55819,199548,6847.490.88
2021-07-2062.6365.1462.3263.930.550.87302,141193,8054.450.33
2021-07-1962.3563.8061.2363.380.380.60307,934192,5774.080.33
2021-07-1663.7063.7562.4063.00-0.34-0.54264,326166,4212.130.29
2021-07-1561.8163.8061.0363.341.151.85357,183224,5214.450.39
2021-07-1462.6063.2460.8862.19-0.44-0.70269,654167,5183.770.29
2021-07-1362.5563.3061.8862.630.030.05255,159159,9602.270.28
2021-07-1260.3662.8858.8762.602.243.71524,351319,5066.640.57
2021-07-0961.0061.4159.3060.36-0.70-1.15372,911223,9813.460.40
2021-07-0861.0162.0060.3361.06-0.71-1.15333,810203,3882.700.36
2021-07-0760.4962.2260.1561.771.151.90260,907160,4023.410.28
2021-07-0661.0061.7259.7460.62-0.55-0.90359,483217,3893.240.39
2021-07-0562.1062.6160.1061.17-1.05-1.69339,355207,3534.030.37
2021-07-0264.0064.1062.2162.22-2.92-4.48409,530256,8222.900.44
2021-07-0164.8965.2063.4865.140.640.99384,726247,6292.670.42
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