北京科锐 sz.002350
15.83
-1.19%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 16.07 | 16.39 | 15.41 | 15.83 | -1.19% | 3.02 | 3.61% |
| 2026-05-22 | 15.96 | 16.22 | 15.64 | 16.02 | +1.46% | 2.61 | 3.08% |
| 2026-05-21 | 16.50 | 17.28 | 15.75 | 15.79 | -4.53% | 4.15 | 4.72% |
| 2026-05-20 | 17.29 | 17.38 | 16.40 | 16.54 | -5.00% | 4.12 | 4.67% |
| 2026-05-19 | 16.67 | 17.64 | 16.52 | 17.41 | +5.26% | 5.92 | 6.47% |
| 2026-05-18 | 16.20 | 16.89 | 16.00 | 16.54 | +0.98% | 3.28 | 3.72% |
| 2026-05-15 | 16.65 | 16.74 | 16.10 | 16.38 | -1.33% | 3.84 | 4.41% |
| 2026-05-14 | 17.49 | 17.49 | 16.58 | 16.60 | -6.00% | 5.24 | 5.85% |
| 2026-05-13 | 16.62 | 17.88 | 16.26 | 17.66 | +6.13% | 7.39 | 8.08% |
| 2026-05-12 | 17.25 | 17.25 | 16.39 | 16.64 | -4.26% | 6.17 | 6.96% |
| 2026-05-11 | 17.06 | 17.60 | 16.72 | 17.38 | +4.07% | 7.83 | 8.56% |
| 2026-05-08 | 16.17 | 16.84 | 16.10 | 16.70 | +4.70% | 9.45 | 10.80% |
| 2026-05-07 | 14.76 | 15.95 | 14.61 | 15.95 | +10.00% | 6.28 | 7.58% |
| 2026-05-06 | 14.18 | 14.59 | 14.12 | 14.50 | +2.84% | 3.53 | 4.62% |
| 2026-04-30 | 14.16 | 14.16 | 13.79 | 14.10 | +1.08% | 2.76 | 3.72% |
| 2026-04-29 | 13.70 | 14.43 | 13.08 | 13.95 | -3.86% | 5.98 | 8.16% |
| 2026-04-28 | 14.22 | 14.60 | 13.64 | 14.51 | +1.97% | 4.47 | 5.92% |
| 2026-04-27 | 13.78 | 14.29 | 13.76 | 14.23 | +2.74% | 3.30 | 4.42% |
| 2026-04-24 | 13.93 | 14.19 | 13.73 | 13.85 | -2.81% | 2.83 | 3.84% |
| 2026-04-23 | 14.10 | 14.90 | 13.68 | 14.25 | +1.64% | 4.80 | 6.42% |