天天财汇 购物 网址 万年历 小说 | 三峰软件 小游戏 视频
TxT小说阅读器
↓小说语音阅读,小说下载↓ 		一键清除系统垃圾
↓轻轻一点,清除系统垃圾↓ 		图片批量下载器
↓批量下载图片,美女图库↓ 		图片自动播放器
↓图片自动播放,产品展示↓
首页 淘股吧 股票涨跌实时统计 涨停板选股 股票入门 股票书籍 股票问答 分时图选股 跌停板选股 K线图选股 成交量选股 [平安银行]
股市论谈 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事
商业财经 科技知识 汽车百科 工程技术 自然科学 家居生活 设计艺术 财经视频 游戏--
  海康威视[002415] 资料 历史数据 财报数据 千股千评
 热门股票: 隆基股份 格林美 歌尔股份 京东方Ａ 雅化集团 天齐锂业 长城汽车 盛新锂能 盛屯矿业
兆易创新 通威股份 赣锋锂业 药明康德 韦尔股份 云天化 比亚迪 小康股份 江淮汽车 滨化股份
   list: 上一支股票     下一支股票
    公司说明： 海康威视[002415]  杭州海康威视数字技术股份有限公司是以视频为核心的物联网解决方案提供商,为全球提供安防、可视化管理和大数据服务。海康威视是全球视频监控数字化、网络化、高清智能化的见证者、践行者和重要推动者。连续六年(2011-2016)蝉联iHS全球视频监控市场占有率第1位1;连年入选“国家重点软件企业”2、“中国软件收入前百家企业”3、A\u0026S《安全自动化》“中国安防十大民族品牌”、CPS《中国公共安全》“中国安防百强”(位列榜首);2016-2017年,A\u0026S《安全自动化》公布的“全球安防50强”榜单中,蝉联全球第1位。
    经营范围：电子产品(含防爆电气产品、通信设备及其辅助设备、多媒体设备、传输与显示设备等)、消防产品、大数据与物联网软硬件产品、飞行器、机器人、智能装备与智能化系统、实时通讯系统、汽车零部件及配件、车用电气信号设备装置、服务器及配套软硬件产品的研发、生产;销售自产产品;提供技术服务,电子技术咨询服务,培训服务(不含办班培训),电子设备安装,电子工程及智能系统工程的设计、施工及维护。(国家禁止和限制的项目除外,涉及许可证的凭证经营)。(依法须经批准的项目,经相关部门批准后方可开展经营活动)

海康威视[002415]历史数据

代码及名称 时间 最新价 涨跌幅 涨跌额 成交量(手) 成交额 最高 最低 今开 昨收
海康威视[002415] 2021-09-17 55.090 1.60% 0.87 17.91万 9.83亿 55.380 54.000 54.170 54.220
海康威视[002415] 2021-09-16 54.220 -0.80% -0.44 16.57万 8.98亿 55.200 53.670 54.290 54.660
海康威视[002415] 2021-09-15 54.660 0.55% 0.30 23.24万 12.76亿 55.880 53.500 54.000 54.360
海康威视[002415] 2021-09-14 54.360 -1.86% -1.03 22.34万 12.23亿 55.590 54.190 55.380 55.390
海康威视[002415] 2021-09-13 55.390 3.11% 1.67 48.70万 26.93亿 56.200 53.180 53.820 53.720
海康威视[002415] 2021-09-10 53.720 3.39% 1.76 45.96万 24.57亿 54.100 51.660 51.800 51.960
海康威视[002415] 2021-09-09 51.960 -1.87% -0.99 29.73万 15.55亿 53.450 51.610 52.940 52.950
海康威视[002415] 2021-09-08 52.950 0.06% 0.03 32.33万 17.08亿 53.220 52.300 52.930 52.920
海康威视[002415] 2021-09-07 52.920 -0.95% -0.51 34.15万 18.02亿 53.550 52.420 53.430 53.430
海康威视[002415] 2021-09-06 53.430 3.95% 2.03 52.41万 27.65亿 53.680 50.850 51.000 51.400
海康威视[002415] 2021-09-03 51.400 -0.02% -0.01 40.80万 20.69亿 51.470 49.690 51.120 51.410
海康威视[002415] 2021-09-02 51.410 -3.38% -1.80 60.31万 31.14亿 52.980 51.000 52.980 53.210
海康威视[002415] 2021-09-01 53.210 3.52% 1.81 58.63万 30.63亿 53.280 50.570 51.600 51.400
海康威视[002415] 2021-08-31 51.400 -0.58% -0.30 31.17万 16.10亿 52.450 50.930 51.900 51.700
海康威视[002415] 2021-08-30 51.700 -1.90% -1.00 66.45万 34.13亿 52.700 50.850 52.600 52.700
海康威视[002415] 2021-08-27 52.700 -2.44% -1.32 54.83万 28.86亿 54.640 51.680 53.500 54.020
海康威视[002415] 2021-08-26 54.020 -3.03% -1.69 19.00万 10.40亿 55.550 54.000 55.450 55.710
海康威视[002415] 2021-08-25 55.710 1.29% 0.71 24.71万 13.66亿 55.880 54.320 55.000 55.000
海康威视[002415] 2021-08-24 55.000 -0.04% -0.02 25.16万 13.88亿 55.780 54.500 55.090 55.020
海康威视[002415] 2021-08-23 55.020 2.71% 1.45 33.35万 18.24亿 55.660 52.780 53.400 53.570
海康威视[002415] 2021-08-20 53.570 -2.44% -1.34 50.38万 26.80亿 54.630 52.150 54.500 54.910
海康威视[002415] 2021-08-19 54.910 -0.15% -0.08 30.07万 16.61亿 55.950 54.150 54.800 54.990
海康威视[002415] 2021-08-18 54.990 0.15% 0.08 31.56万 17.16亿 55.500 53.320 54.510 54.910
海康威视[002415] 2021-08-17 54.910 -3.21% -1.82 46.36万 25.62亿 56.720 54.000 56.700 56.730
海康威视[002415] 2021-08-16 56.730 0.14% 0.08 30.91万 17.55亿 57.100 55.880 56.300 56.650
海康威视[002415] 2021-08-13 56.650 -3.33% -1.95 63.77万 36.47亿 58.540 56.280 58.300 58.600
海康威视[002415] 2021-08-12 58.600 -2.30% -1.38 41.38万 24.32亿 60.360 58.220 59.990 59.980
海康威视[002415] 2021-08-11 59.980 0.30% 0.18 43.03万 26.14亿 61.500 59.900 60.400 59.800
海康威视[002415] 2021-08-10 59.800 0.47% 0.28 34.39万 20.32亿 59.880 58.500 59.170 59.520
海康威视[002415] 2021-08-09 59.520 0.66% 0.39 36.72万 21.70亿 59.880 58.210 59.150 59.130
海康威视[002415] 2021-08-06 59.130 -2.17% -1.31 44.00万 26.08亿 60.380 58.560 60.010 60.440
海康威视[002415] 2021-08-05 60.440 -1.91% -1.18 28.96万 17.52亿 61.180 59.880 61.010 61.620
海康威视[002415] 2021-08-04 61.620 1.95% 1.18 41.47万 25.14亿 61.970 59.520 60.370 60.440
海康威视[002415] 2021-08-03 60.440 -1.29% -0.79 37.40万 22.62亿 61.360 60.000 60.680 61.230
海康威视[002415] 2021-08-02 61.230 0.38% 0.23 37.05万 22.56亿 61.890 59.500 59.860 61.000
海康威视[002415] 2021-07-30 61.000 -3.01% -1.89 50.04万 30.39亿 62.470 59.940 62.420 62.890
海康威视[002415] 2021-07-29 62.890 3.10% 1.89 42.15万 26.50亿 63.650 61.950 62.460 61.000
海康威视[002415] 2021-07-28 61.000 0.48% 0.29 46.58万 28.17亿 62.160 58.690 60.000 60.710
海康威视[002415] 2021-07-27 60.710 -6.74% -4.39 90.71万 56.37亿 64.880 60.600 64.830 65.100
海康威视[002415] 2021-07-26 65.100 -3.41% -2.30 85.99万 56.24亿 70.440 63.490 70.000 67.400
海康威视[002415] 2021-07-23 67.400 -0.19% -0.13 43.26万 29.11亿 68.650 66.030 67.800 67.530
海康威视[002415] 2021-07-22 67.530 0.07% 0.05 48.71万 33.12亿 69.680 66.930 68.200 67.480
海康威视[002415] 2021-07-21 67.480 5.55% 3.55 81.92万 54.87亿 69.040 64.250 64.870 63.930
海康威视[002415] 2021-07-20 63.930 0.87% 0.55 30.21万 19.38亿 65.140 62.320 62.630 63.380
海康威视[002415] 2021-07-19 63.380 0.60% 0.38 30.79万 19.26亿 63.800 61.230 62.350 63.000
海康威视[002415] 2021-07-16 63.000 -0.54% -0.34 26.43万 16.64亿 63.750 62.400 63.700 63.340
海康威视[002415] 2021-07-15 63.340 1.85% 1.15 35.72万 22.45亿 63.800 61.030 61.810 62.190
海康威视[002415] 2021-07-14 62.190 -0.70% -0.44 26.97万 16.75亿 63.240 60.880 62.600 62.630
海康威视[002415] 2021-07-13 62.630 0.05% 0.03 25.52万 16.00亿 63.300 61.880 62.550 62.600
海康威视[002415] 2021-07-12 62.600 3.71% 2.24 52.44万 31.95亿 62.880 58.870 60.360 60.360
海康威视[002415] 2021-07-09 60.360 -1.15% -0.70 37.29万 22.40亿 61.410 59.300 61.000 61.060
海康威视[002415] 2021-07-08 61.060 -1.15% -0.71 33.38万 20.34亿 62.000 60.330 61.010 61.770
海康威视[002415] 2021-07-07 61.770 1.90% 1.15 26.09万 16.04亿 62.220 60.150 60.490 60.620
海康威视[002415] 2021-07-06 60.620 -0.90% -0.55 35.95万 21.74亿 61.720 59.740 61.000 61.170
海康威视[002415] 2021-07-05 61.170 -1.69% -1.05 33.94万 20.74亿 62.610 60.100 62.100 62.220
海康威视[002415] 2021-07-02 62.220 -4.48% -2.92 40.95万 25.68亿 64.100 62.210 64.000 65.140
海康威视[002415] 2021-07-01 65.140 0.99% 0.64 38.47万 24.76亿 65.200 63.480 64.890 64.500
海康威视[002415] 2021-06-30 64.500 3.25% 2.03 44.25万 28.18亿 64.550 61.930 62.480 62.470
海康威视[002415] 2021-06-29 62.470 -1.06% -0.67 39.07万 24.52亿 63.750 62.360 63.120 63.140
海康威视[002415] 2021-06-28 63.140 -0.58% -0.37 47.62万 29.70亿 63.290 61.340 63.250 63.510
海康威视[002415] 2021-06-25 63.510 0.17% 0.11 43.51万 27.42亿 63.750 61.940 63.300 63.400
海康威视[002415] 2021-06-24 63.400 5.84% 3.50 57.81万 35.84亿 63.800 59.950 60.980 59.900
海康威视[002415] 2021-06-23 59.900 -0.07% -0.04 28.68万 17.10亿 60.650 58.590 60.000 59.940
海康威视[002415] 2021-06-22 59.940 0.37% 0.22 25.52万 15.26亿 60.250 58.500 59.800 59.720
海康威视[002415] 2021-06-21 59.720 -0.38% -0.23 28.55万 17.01亿 60.650 58.210 59.960 59.950
海康威视[002415] 2021-06-18 59.950 1.37% 0.81 31.63万 19.17亿 61.810 59.010 59.140 59.140
海康威视[002415] 2021-06-17 59.140 0.78% 0.46 20.78万 12.26亿 59.950 58.050 58.500 58.680
海康威视[002415] 2021-06-16 58.680 -3.36% -2.04 32.14万 18.94亿 60.700 58.010 60.500 60.720
海康威视[002415] 2021-06-15 60.720 -2.06% -1.28 30.83万 18.62亿 61.580 59.500 61.400 62.000
海康威视[002415] 2021-06-11 62.000 0.62% 0.38 37.35万 23.05亿 63.880 60.770 62.000 61.620
海康威视[002415] 2021-06-10 61.620 2.72% 1.63 30.48万 18.64亿 61.680 59.350 59.700 59.990
海康威视[002415] 2021-06-09 59.990 0.55% 0.33 15.91万 9.51亿 60.160 59.060 59.660 59.660
海康威视[002415] 2021-06-08 59.660 -1.21% -0.73 24.41万 14.66亿 61.050 59.330 60.600 60.390
海康威视[002415] 2021-06-07 60.390 -1.19% -0.73 31.29万 18.75亿 61.010 59.200 60.900 61.120
海康威视[002415] 2021-06-04 61.120 1.19% 0.72 26.08万 15.85亿 61.870 59.070 60.380 60.400
海康威视[002415] 2021-06-03 60.400 -1.98% -1.22 30.24万 18.40亿 62.060 60.240 61.580 61.620
海康威视[002415] 2021-06-02 61.620 -2.93% -1.86 47.32万 28.99亿 63.600 60.200 63.040 63.480
海康威视[002415] 2021-06-01 63.480 -1.70% -1.10 32.52万 20.72亿 65.930 62.500 64.020 64.580
海康威视[002415] 2021-05-31 64.580 0.91% 0.58 23.54万 15.04亿 64.600 63.030 63.890 64.000
海康威视[002415] 2021-05-28 64.000 0.69% 0.44 25.27万 16.16亿 65.000 62.900 63.600 63.560
海康威视[002415] 2021-05-27 64.360 -1.26% -0.82 31.83万 20.33亿 64.900 63.200 64.800 65.180
海康威视[002415] 2021-05-26 65.180 -0.20% -0.13 20.12万 13.05亿 65.500 64.200 65.300 65.310
海康威视[002415] 2021-05-25 65.310 0.48% 0.31 33.55万 21.87亿 65.900 64.460 65.000 65.000
海康威视[002415] 2021-05-24 65.000 1.56% 1.00 25.55万 16.50亿 65.270 63.230 64.100 64.000
海康威视[002415] 2021-05-21 64.000 1.96% 1.23 23.27万 14.80亿 64.200 62.620 63.180 62.770
海康威视[002415] 2021-05-20 62.770 1.73% 1.07 23.18万 14.55亿 63.500 61.380 61.500 61.700
海康威视[002415] 2021-05-19 61.700 -1.12% -0.70 15.09万 9.33亿 62.500 61.300 61.800 62.400
海康威视[002415] 2021-05-18 62.400 -0.24% -0.15 16.17万 10.08亿 63.000 61.880 62.300 62.550
海康威视[002415] 2021-05-17 62.550 3.06% 1.86 31.38万 19.57亿 63.080 60.900 60.900 60.690
海康威视[002415] 2021-05-14 60.690 1.00% 0.60 26.94万 16.18亿 61.050 58.880 60.390 60.090
海康威视[002415] 2021-05-13 60.090 -2.29% -1.41 20.12万 12.13亿 61.000 59.830 60.680 61.500
海康威视[002415] 2021-05-12 61.500 1.57% 0.95 25.79万 15.90亿 62.660 60.240 60.610 60.550
海康威视[002415] 2021-05-11 60.550 -0.08% -0.05 22.02万 13.13亿 60.880 58.480 60.000 60.600
海康威视[002415] 2021-05-10 60.600 2.16% 1.28 24.35万 14.82亿 62.000 59.360 59.410 59.320
海康威视[002415] 2021-05-07 59.320 -4.17% -2.58 26.31万 16.04亿 63.000 59.300 62.970 61.900
海康威视[002415] 2021-05-06 61.900 -1.40% -0.88 21.87万 13.66亿 63.900 61.700 62.090 62.780
海康威视[002415] 2021-04-30 62.780 -1.29% -0.82 17.58万 11.06亿 63.880 62.300 63.600 63.600
海康威视[002415] 2021-04-29 63.600 -0.44% -0.28 17.08万 10.86亿 64.390 62.800 63.600 63.880
海康威视[002415] 2021-04-28 63.880 2.18% 1.36 23.04万 14.68亿 64.410 62.500 62.500 62.520
海康威视[002415] 2021-04-27 62.520 -2.31% -1.48 35.07万 21.78亿 63.300 61.400 63.300 64.000
海康威视[002415] 2021-04-26 64.000 1.22% 0.77 34.00万 21.72亿 64.590 62.340 63.260 63.230
海康威视[002415] 2021-04-23 63.230 0.56% 0.35 27.13万 17.28亿 64.440 62.680 63.080 62.880
海康威视[002415] 2021-04-22 62.880 1.42% 0.88 37.45万 23.70亿 64.530 61.520 62.660 62.000
海康威视[002415] 2021-04-21 62.000 -0.64% -0.40 22.33万 13.80亿 62.550 61.000 62.370 62.400
海康威视[002415] 2021-04-20 62.400 1.94% 1.19 39.71万 24.56亿 62.800 60.200 61.220 61.210
海康威视[002415] 2021-04-19 61.210 7.33% 4.18 68.68万 41.98亿 62.550 59.600 59.600 57.030
海康威视[002415] 2021-04-16 57.030 1.19% 0.67 25.46万 14.51亿 57.600 55.650 56.450 56.360
海康威视[002415] 2021-04-15 56.360 3.09% 1.69 21.99万 12.19亿 56.500 54.400 54.720 54.670
海康威视[002415] 2021-04-14 54.670 1.24% 0.67 22.75万 12.49亿 55.610 53.600 54.790 54.000
海康威视[002415] 2021-04-13 54.000 0.63% 0.34 16.08万 8.70亿 54.860 53.220 53.660 53.660
海康威视[002415] 2021-04-12 53.660 -3.33% -1.85 18.99万 10.23亿 55.750 53.310 55.500 55.510
海康威视[002415] 2021-04-09 55.510 -3.48% -2.00 21.09万 11.81亿 57.500 55.210 57.500 57.510
海康威视[002415] 2021-04-08 57.510 3.05% 1.70 24.94万 14.28亿 58.060 55.090 55.260 55.810
海康威视[002415] 2021-04-07 55.810 -0.96% -0.54 18.73万 10.47亿 57.180 55.250 56.000 56.350
海康威视[002415] 2021-04-06 56.350 -0.27% -0.15 20.11万 11.38亿 57.450 55.600 57.090 56.500
海康威视[002415] 2021-04-02 56.500 0.34% 0.19 31.47万 17.85亿 57.750 55.500 56.770 56.310
海康威视[002415] 2021-04-01 56.310 0.73% 0.41 18.56万 10.41亿 56.620 55.340 55.920 55.900
海康威视[002415] 2021-03-31 55.900 1.14% 0.63 23.12万 12.92亿 56.510 54.660 55.350 55.270
海康威视[002415] 2021-03-30 55.270 3.21% 1.72 36.53万 20.21亿 56.480 53.280 53.880 53.550
海康威视[002415] 2021-03-29 53.550 0.28% 0.15 29.83万 16.25亿 55.340 53.400 54.020 53.400
海康威视[002415] 2021-03-26 53.400 5.97% 3.01 36.24万 19.10亿 54.500 50.580 50.890 50.390
海康威视[002415] 2021-03-25 50.390 -1.64% -0.84 36.00万 18.17亿 51.630 49.670 51.080 51.230
海康威视[002415] 2021-03-24 51.230 -2.05% -1.07 27.70万 14.30亿 52.750 51.020 52.050 52.300
海康威视[002415] 2021-03-23 52.300 -1.36% -0.72 26.04万 13.61亿 53.500 51.600 53.100 53.020
海康威视[002415] 2021-03-22 53.020 -0.90% -0.48 32.87万 17.24亿 53.500 51.460 52.680 53.500
海康威视[002415] 2021-03-19 53.500 -1.76% -0.96 23.47万 12.75亿 55.970 53.080 53.510 54.460
海康威视[002415] 2021-03-18 54.460 1.79% 0.96 20.06万 10.86亿 54.650 53.650 54.570 53.500
海康威视[002415] 2021-03-17 53.500 0.38% 0.20 24.56万 13.18亿 54.400 52.380 53.300 53.300
海康威视[002415] 2021-03-16 53.300 -1.28% -0.69 50.36万 26.34亿 54.400 50.780 53.950 53.990
海康威视[002415] 2021-03-15 53.990 -3.24% -1.81 41.30万 22.25亿 55.190 52.410 54.010 55.800
海康威视[002415] 2021-03-12 55.800 -1.45% -0.82 19.71万 11.03亿 57.200 55.250 56.900 56.620
海康威视[002415] 2021-03-11 56.620 4.20% 2.28 36.62万 20.59亿 57.300 54.030 54.810 54.340
海康威视[002415] 2021-03-10 54.340 1.61% 0.86 33.35万 18.23亿 55.430 53.960 54.460 53.480
海康威视[002415] 2021-03-09 53.480 -4.67% -2.62 65.95万 35.67亿 55.650 52.900 55.650 56.100
海康威视[002415] 2021-03-08 56.100 -3.61% -2.10 46.15万 26.60亿 60.120 55.860 59.000 58.200
海康威视[002415] 2021-03-05 58.200 0.43% 0.25 49.02万 28.39亿 59.820 55.680 56.980 57.950
海康威视[002415] 2021-03-04 57.950 -2.90% -1.73 27.21万 15.75亿 58.860 57.380 58.820 59.680
海康威视[002415] 2021-03-03 59.680 0.45% 0.27 25.83万 15.28亿 59.920 57.800 59.450 59.410
海康威视[002415] 2021-03-02 59.410 2.03% 1.18 46.74万 27.75亿 60.580 58.300 58.300 58.230
海康威视[002415] 2021-03-01 58.230 4.81% 2.67 49.79万 29.12亿 59.600 57.660 57.700 55.560
海康威视[002415] 2021-02-26 55.560 -2.49% -1.42 47.65万 26.51亿 56.590 54.350 55.000 56.980
海康威视[002415] 2021-02-25 56.980 1.64% 0.92 36.60万 21.02亿 58.400 56.500 57.180 56.060
海康威视[002415] 2021-02-24 56.060 -3.94% -2.30 69.84万 39.65亿 59.020 55.210 58.980 58.360
   list: 上一支股票     下一支股票
 
股票涨跌实时统计 涨停板选股 分时图选股 跌停板选股 K线图选股 成交量选股 均线选股 趋势线选股 筹码理论 波浪理论 缠论 MACD指标 KDJ指标 BOLL指标 RSI指标 炒股基础知识 炒股故事
网站联系: qq:121756557 email:121756557@qq.com  天天财汇