海康威视

sz002415 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

34.06

涨跌幅

+1.31%

成交量

52,411,900 股

成交额

1,777,783,168 元

换手率

0.58%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	33.62	34.06	34.12	33.44	+1.31%	52,411,900	1,777,783,168	0.58
2026-10-13	33.05	33.62	33.94	32.84	+1.14%	52,869,000	1,765,623,552	0.58
2026-10-12	32.82	33.24	33.40	32.68	+0.82%	44,545,800	1,474,004,224	0.49
2026-10-09	33.00	32.97	33.15	32.51	-0.09%	51,730,000	1,703,049,472	0.57
2026-10-08	32.57	33.00	33.12	32.55	+1.66%	53,274,500	1,756,013,568	0.59
2026-09-30	32.17	32.46	32.56	32.17	+1.09%	30,872,100	1,000,237,760	0.34
2026-09-29	32.17	32.11	32.40	31.98	-0.16%	26,372,900	847,142,080	0.29
2026-09-28	32.54	32.16	32.64	31.99	-1.44%	38,456,000	1,240,524,928	0.43
2026-09-24	33.01	32.63	33.13	32.62	-1.45%	24,791,500	814,120,192	0.27
2026-09-23	33.19	33.11	33.20	32.93	-0.21%	27,796,300	918,326,912	0.31
2026-09-22	32.84	33.18	33.32	32.81	+1.84%	52,138,500	1,726,322,304	0.58
2026-09-21	32.99	32.58	33.05	32.30	-1.09%	57,897,000	1,883,386,368	0.64
2026-09-18	32.66	32.94	33.04	32.57	+1.51%	44,965,100	1,476,473,856	0.50
2026-09-17	32.56	32.45	32.67	32.30	-0.49%	33,120,000	1,074,951,552	0.37
2026-09-16	32.71	32.61	32.79	32.21	-0.49%	41,928,800	1,362,432,000	0.46
2026-09-15	33.16	32.77	33.24	32.68	-1.18%	29,895,800	983,832,640	0.33
2026-09-14	33.05	33.16	33.46	32.85	-0.27%	26,498,000	880,425,152	0.29
2026-09-11	33.20	33.25	33.53	32.95	-0.78%	43,378,900	1,441,985,792	0.48
2026-09-10	33.57	33.51	33.76	33.31	-0.71%	37,342,000	1,252,296,576	0.41
2026-09-09	33.63	33.75	33.87	33.36	+0.30%	64,500,000	2,170,438,656	0.71
2026-09-08	34.78	33.65	34.79	32.10	-3.50%	185,206,000	6,183,685,120	2.05
2026-09-07	34.89	34.87	35.18	34.44	+0.00%	42,722,300	1,483,707,904	0.47
2026-09-04	35.51	34.87	35.78	34.70	-0.31%	37,160,800	1,309,742,592	0.41
2026-09-03	35.25	34.98	35.45	34.85	-0.57%	38,012,400	1,331,859,840	0.42
2026-09-02	35.64	35.18	35.93	35.18	-2.06%	44,358,800	1,572,601,600	0.49
2026-09-01	35.76	35.92	36.18	35.59	+0.36%	43,976,600	1,581,192,960	0.49
2026-08-31	34.91	35.79	35.80	34.80	+1.97%	56,912,200	2,016,076,672	0.63
2026-08-28	35.20	35.10	35.44	35.01	-0.54%	45,880,300	1,614,844,672	0.51
2026-08-27	34.78	35.29	35.34	34.60	+1.47%	54,646,600	1,917,161,088	0.60
2026-08-26	34.76	34.78	34.86	34.51	+0.09%	41,803,200	1,451,946,240	0.46

需要全历史数据与程序化访问？查看海康威视日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002415 获取全部历史日线。