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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.33 | 7.40 | 7.30 | 7.38 | +0.41% | 0.79 | 2.03% |
| 2025-08-19 | 7.27 | 7.44 | 7.27 | 7.35 | -0.94% | 1.20 | 3.07% |
| 2025-08-18 | 7.51 | 7.57 | 7.41 | 7.42 | -0.54% | 1.21 | 3.05% |
| 2025-08-15 | 7.30 | 7.51 | 7.30 | 7.46 | +2.19% | 1.24 | 3.14% |
| 2025-08-14 | 7.50 | 7.52 | 7.28 | 7.30 | -2.80% | 0.89 | 2.28% |
| 2025-08-13 | 7.44 | 7.51 | 7.37 | 7.51 | +1.35% | 1.01 | 2.56% |
| 2025-08-12 | 7.45 | 7.49 | 7.33 | 7.41 | -0.27% | 0.91 | 2.32% |
| 2025-08-11 | 7.35 | 7.46 | 7.31 | 7.43 | +0.95% | 0.98 | 2.49% |
| 2025-08-08 | 7.26 | 7.40 | 7.23 | 7.36 | +1.38% | 1.27 | 3.26% |
| 2025-08-07 | 7.24 | 7.31 | 7.18 | 7.26 | +0.14% | 1.10 | 2.86% |
| 2025-08-06 | 7.17 | 7.33 | 7.15 | 7.25 | +1.54% | 1.60 | 4.15% |
| 2025-08-05 | 7.06 | 7.25 | 7.04 | 7.14 | +1.42% | 1.40 | 3.68% |
| 2025-08-04 | 6.91 | 7.06 | 6.90 | 7.04 | +1.15% | 0.71 | 1.91% |
| 2025-08-01 | 6.88 | 7.01 | 6.88 | 6.96 | +0.72% | 0.71 | 1.92% |
| 2025-07-31 | 6.93 | 7.04 | 6.86 | 6.91 | -1.14% | 1.07 | 2.90% |
| 2025-07-30 | 7.12 | 7.12 | 6.92 | 6.99 | -1.83% | 1.08 | 2.90% |
| 2025-07-29 | 7.23 | 7.23 | 6.99 | 7.12 | -1.52% | 1.60 | 4.27% |
| 2025-07-28 | 7.21 | 7.26 | 7.15 | 7.23 | -0.55% | 1.80 | 4.71% |
| 2025-07-25 | 7.35 | 7.58 | 7.21 | 7.27 | -2.68% | 3.50 | 9.06% |
| 2025-07-24 | 7.17 | 7.82 | 7.08 | 7.47 | +5.06% | 4.70 | 11.73% |