海康威视(002415)股票信息
| 股票代码 | 002415 |
| 股票名称 | 海康威视 |
| 最新价/元 | 32.29 |
| 涨跌额/元 | 2.60 |
| 涨跌幅/% | 8.76 |
| 买入/元 | 32.29 |
| 卖出/元 | 32.30 |
| 昨收/元 | 29.69 |
| 今开/元 | 31.02 |
| 最高/元 | 32.32 |
| 最低/元 | 30.60 |
| 成交量/手 | 1426072.87 |
| 成交额/万 | 451470.15 |
| 股净值/元 | 21.24 |
| 市净率 | 4.04 |
| 总市值/万 | 29813997.39 |
| 流通值/万 | 29403270.25 |
| 换手率/% | 1.57 |
| 入市日期 | 2010-05-28 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
海康威视(002415)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 31.02 | 32.29 | 2.60 | 8.76 | 1426072.87 | 451470.15 | 1.57 |
| 2024-09-27 | 29.00 | 29.69 | 1.47 | 5.21 | 1054625.36 | 312009.72 | 1.16 |
| 2024-09-26 | 26.91 | 28.22 | 1.31 | 4.87 | 619064.16 | 171300.00 | 0.68 |
| 2024-09-25 | 26.58 | 26.91 | 0.74 | 2.83 | 665836.77 | 180552.91 | 0.73 |
| 2024-09-24 | 25.50 | 26.17 | 0.82 | 3.24 | 409032.75 | 105784.86 | 0.45 |
| 2024-09-23 | 25.33 | 25.35 | 0.01 | 0.04 | 176576.90 | 44864.57 | 0.19 |
| 2024-09-20 | 25.20 | 25.34 | 0.17 | 0.68 | 242692.50 | 61145.46 | 0.27 |
| 2024-09-19 | 25.22 | 25.17 | 0.04 | 0.16 | 273411.83 | 68793.03 | 0.30 |
| 2024-09-18 | 25.10 | 25.13 | 0.05 | 0.20 | 201370.65 | 50180.19 | 0.22 |
| 2024-09-13 | 25.27 | 25.08 | -0.19 | -0.75 | 171472.19 | 43154.54 | 0.19 |
| 2024-09-12 | 25.74 | 25.27 | -0.46 | -1.79 | 199980.53 | 51078.53 | 0.22 |
| 2024-09-11 | 25.68 | 25.73 | -0.12 | -0.46 | 162024.22 | 41575.35 | 0.18 |
| 2024-09-10 | 25.39 | 25.85 | 0.52 | 2.05 | 280468.55 | 71603.42 | 0.31 |
| 2024-09-09 | 26.11 | 25.33 | -0.82 | -3.14 | 330155.44 | 84601.00 | 0.36 |
| 2024-09-06 | 26.46 | 26.15 | -0.33 | -1.25 | 140628.10 | 36966.63 | 0.15 |
| 2024-09-05 | 26.55 | 26.48 | -0.06 | -0.23 | 187407.56 | 49588.81 | 0.21 |
| 2024-09-04 | 26.30 | 26.54 | 0.14 | 0.53 | 184830.73 | 49003.99 | 0.20 |
| 2024-09-03 | 26.08 | 26.40 | 0.23 | 0.88 | 197814.26 | 52117.94 | 0.22 |
| 2024-09-02 | 26.63 | 26.17 | -0.55 | -2.06 | 218000.58 | 57474.91 | 0.24 |
| 2024-08-30 | 26.15 | 26.72 | 0.55 | 2.10 | 371371.44 | 98742.55 | 0.41 |
| 2024-08-29 | 26.14 | 26.17 | -0.03 | -0.12 | 195709.96 | 51283.51 | 0.21 |
| 2024-08-28 | 26.08 | 26.20 | 0.06 | 0.23 | 123991.04 | 32445.59 | 0.14 |
| 2024-08-27 | 26.31 | 26.14 | -0.24 | -0.91 | 153665.39 | 40084.45 | 0.17 |
| 2024-08-26 | 26.68 | 26.38 | -0.17 | -0.64 | 200203.63 | 52774.40 | 0.22 |
| 2024-08-23 | 26.18 | 26.55 | 0.33 | 1.26 | 172014.82 | 45424.43 | 0.19 |
| 2024-08-22 | 26.54 | 26.22 | -0.31 | -1.17 | 169284.96 | 44628.44 | 0.19 |
| 2024-08-21 | 26.44 | 26.53 | 0.09 | 0.34 | 177211.55 | 47085.23 | 0.19 |
| 2024-08-20 | 26.70 | 26.44 | -0.27 | -1.01 | 332087.48 | 87666.94 | 0.36 |
| 2024-08-19 | 26.83 | 26.71 | -0.83 | -3.01 | 610220.18 | 163242.04 | 0.67 |
| 2024-08-16 | 27.45 | 27.54 | 0.09 | 0.33 | 222361.50 | 61265.91 | 0.24 |
| 2024-08-15 | 27.16 | 27.45 | 0.20 | 0.73 | 195195.99 | 53499.00 | 0.21 |
| 2024-08-14 | 27.13 | 27.25 | 0.10 | 0.37 | 164620.06 | 44844.78 | 0.18 |
| 2024-08-13 | 27.17 | 27.15 | 0.02 | 0.07 | 180812.84 | 49000.77 | 0.20 |
| 2024-08-12 | 27.10 | 27.13 | -0.07 | -0.26 | 163721.00 | 44398.24 | 0.18 |
| 2024-08-09 | 27.59 | 27.20 | -0.39 | -1.41 | 218029.53 | 59707.56 | 0.24 |
| 2024-08-08 | 27.42 | 27.59 | 0.07 | 0.25 | 364181.75 | 99304.51 | 0.40 |
| 2024-08-07 | 27.70 | 27.52 | -0.21 | -0.76 | 265707.56 | 73154.94 | 0.29 |
| 2024-08-06 | 27.70 | 27.73 | 0.20 | 0.73 | 257510.85 | 71242.52 | 0.28 |
| 2024-08-05 | 28.22 | 27.53 | -0.85 | -3.00 | 461210.49 | 128458.61 | 0.51 |
| 2024-08-02 | 28.51 | 28.38 | -0.39 | -1.36 | 289399.30 | 82483.04 | 0.32 |
| 2024-08-01 | 29.08 | 28.77 | -0.30 | -1.03 | 315118.66 | 90852.21 | 0.35 |
| 2024-07-31 | 28.50 | 29.07 | 0.40 | 1.40 | 449685.30 | 129898.48 | 0.49 |
| 2024-07-30 | 29.09 | 28.67 | -0.44 | -1.51 | 359027.73 | 102190.29 | 0.39 |
| 2024-07-29 | 29.55 | 29.11 | -0.44 | -1.49 | 187007.45 | 54581.00 | 0.21 |
| 2024-07-26 | 29.30 | 29.55 | 0.25 | 0.85 | 187788.03 | 55112.09 | 0.21 |
| 2024-07-25 | 29.20 | 29.30 | -0.02 | -0.07 | 183613.37 | 53496.43 | 0.20 |
| 2024-07-24 | 29.55 | 29.32 | -0.26 | -0.88 | 215102.37 | 62899.68 | 0.24 |
| 2024-07-23 | 30.25 | 29.58 | -0.79 | -2.60 | 227201.05 | 67781.84 | 0.25 |
| 2024-07-22 | 30.32 | 30.37 | 0.07 | 0.23 | 188283.07 | 57204.92 | 0.21 |
| 2024-07-19 | 30.02 | 30.30 | 0.28 | 0.93 | 210240.93 | 63484.76 | 0.23 |
| 2024-07-18 | 30.15 | 30.02 | -0.26 | -0.86 | 212389.31 | 63501.41 | 0.23 |
| 2024-07-17 | 30.24 | 30.28 | 0.03 | 0.10 | 188166.72 | 56913.53 | 0.21 |
| 2024-07-16 | 29.98 | 30.25 | 0.22 | 0.73 | 186669.55 | 56313.54 | 0.20 |
| 2024-07-15 | 29.98 | 30.03 | 0.00 | 0.00 | 135822.14 | 40706.83 | 0.15 |
| 2024-07-12 | 30.15 | 30.03 | -0.07 | -0.23 | 173734.25 | 52111.23 | 0.19 |
| 2024-07-11 | 29.82 | 30.10 | 0.68 | 2.31 | 289078.62 | 86832.18 | 0.32 |
| 2024-07-10 | 29.34 | 29.42 | 0.01 | 0.03 | 208487.37 | 61464.57 | 0.23 |
| 2024-07-09 | 29.20 | 29.41 | 0.08 | 0.27 | 290273.38 | 84549.97 | 0.32 |
| 2024-07-08 | 29.83 | 29.33 | -0.50 | -1.68 | 214069.18 | 62781.53 | 0.24 |
| 2024-07-05 | 29.66 | 29.83 | 0.08 | 0.27 | 156549.53 | 46362.78 | 0.17 |
| 2024-07-04 | 30.16 | 29.75 | -0.42 | -1.39 | 239819.40 | 71744.62 | 0.26 |
| 2024-07-03 | 30.15 | 30.17 | 0.05 | 0.17 | 185849.86 | 55938.95 | 0.20 |
| 2024-07-02 | 30.81 | 30.12 | -0.69 | -2.24 | 306422.04 | 92968.04 | 0.34 |
| 2024-07-01 | 30.93 | 30.81 | -0.10 | -0.32 | 160453.12 | 49185.26 | 0.18 |
| 2024-06-28 | 30.67 | 30.91 | 0.20 | 0.65 | 181627.09 | 56093.94 | 0.20 |
| 2024-06-27 | 31.05 | 30.71 | -0.33 | -1.06 | 180628.65 | 55515.64 | 0.20 |
| 2024-06-26 | 31.00 | 31.04 | 0.12 | 0.39 | 217687.00 | 67289.75 | 0.24 |
| 2024-06-25 | 31.42 | 30.92 | -0.50 | -1.59 | 210118.97 | 65315.84 | 0.23 |
| 2024-06-24 | 31.79 | 31.42 | -0.43 | -1.35 | 209073.74 | 65764.36 | 0.23 |
| 2024-06-21 | 31.52 | 31.85 | 0.20 | 0.63 | 136139.74 | 43162.33 | 0.15 |
| 2024-06-20 | 32.12 | 31.65 | -0.58 | -1.80 | 302425.78 | 95574.79 | 0.33 |
| 2024-06-19 | 32.55 | 32.23 | -0.23 | -0.71 | 133568.31 | 43206.63 | 0.15 |
| 2024-06-18 | 32.23 | 32.46 | 0.26 | 0.81 | 166685.11 | 54038.50 | 0.18 |
| 2024-06-17 | 32.76 | 32.20 | -0.73 | -2.22 | 351691.69 | 114580.58 | 0.39 |
| 2024-06-14 | 32.40 | 32.93 | 0.45 | 1.39 | 222064.27 | 72839.91 | 0.24 |
| 2024-06-13 | 32.79 | 32.48 | -0.40 | -1.22 | 343521.18 | 111120.12 | 0.38 |
| 2024-06-12 | 33.41 | 32.88 | -0.62 | -1.85 | 285472.45 | 94808.93 | 0.31 |
| 2024-06-11 | 32.92 | 33.50 | 0.38 | 1.15 | 209563.94 | 69676.03 | 0.23 |
| 2024-06-07 | 33.12 | 33.12 | 0.00 | 0.00 | 243997.72 | 81010.53 | 0.27 |
| 2024-06-06 | 33.30 | 33.12 | -0.30 | -0.90 | 212835.15 | 70569.08 | 0.23 |
| 2024-06-05 | 33.00 | 33.42 | 0.47 | 1.43 | 337711.08 | 112814.47 | 0.37 |
| 2024-06-04 | 32.55 | 32.95 | 0.29 | 0.89 | 259617.48 | 85896.74 | 0.29 |
| 2024-06-03 | 32.72 | 32.66 | 0.05 | 0.15 | 179986.10 | 58571.04 | 0.20 |
| 2024-05-31 | 32.70 | 32.61 | -0.05 | -0.15 | 150473.84 | 49171.88 | 0.17 |
| 2024-05-30 | 32.55 | 32.66 | -0.04 | -0.12 | 140112.23 | 45715.40 | 0.15 |
| 2024-05-29 | 32.59 | 32.70 | 0.11 | 0.34 | 154514.78 | 50501.10 | 0.17 |
| 2024-05-28 | 32.48 | 32.59 | 0.01 | 0.03 | 137925.12 | 44975.17 | 0.15 |
| 2024-05-27 | 32.48 | 32.58 | 0.10 | 0.31 | 253465.29 | 81625.96 | 0.28 |
| 2024-05-24 | 32.46 | 32.48 | 0.00 | 0.00 | 171170.07 | 55770.56 | 0.19 |
| 2024-05-23 | 32.96 | 32.48 | -0.55 | -1.67 | 206129.99 | 67374.96 | 0.23 |
| 2024-05-22 | 32.72 | 33.03 | 0.11 | 0.33 | 156925.70 | 51780.60 | 0.17 |
| 2024-05-21 | 33.20 | 32.92 | -0.06 | -0.18 | 249133.23 | 82321.24 | 0.27 |
| 2024-05-20 | 33.69 | 33.88 | 0.19 | 0.56 | 298026.74 | 101114.65 | 0.33 |
| 2024-05-17 | 33.10 | 33.69 | 0.60 | 1.81 | 214622.03 | 71673.16 | 0.24 |
| 2024-05-16 | 33.32 | 33.09 | -0.12 | -0.36 | 231437.72 | 76675.33 | 0.25 |
| 2024-05-15 | 33.53 | 33.21 | -0.32 | -0.95 | 210766.41 | 70723.28 | 0.23 |
| 2024-05-14 | 33.22 | 33.53 | 0.31 | 0.93 | 241352.27 | 80701.02 | 0.26 |
| 2024-05-13 | 33.06 | 33.22 | 0.05 | 0.15 | 221327.23 | 73216.07 | 0.24 |
| 2024-05-10 | 33.07 | 33.17 | 0.12 | 0.36 | 283422.37 | 94082.11 | 0.31 |
| 2024-05-09 | 32.73 | 33.05 | 0.31 | 0.95 | 218766.76 | 72265.16 | 0.24 |
日K线
周K线
月K线
