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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 7.36 | 7.36 | 7.08 | 7.11 | -2.74% | 0.92 | 2.42% |
| 2025-07-22 | 7.26 | 7.35 | 7.22 | 7.31 | +0.27% | 0.91 | 2.34% |
| 2025-07-21 | 7.16 | 7.37 | 7.14 | 7.29 | +2.53% | 1.24 | 3.23% |
| 2025-07-18 | 7.16 | 7.20 | 7.06 | 7.11 | -0.70% | 0.58 | 1.55% |
| 2025-07-17 | 7.17 | 7.21 | 7.11 | 7.16 | +0.14% | 0.60 | 1.59% |
| 2025-07-16 | 7.20 | 7.23 | 7.10 | 7.15 | 0.00% | 0.56 | 1.48% |
| 2025-07-15 | 7.33 | 7.33 | 7.11 | 7.15 | -2.72% | 1.04 | 2.73% |
| 2025-07-14 | 7.10 | 7.42 | 7.10 | 7.35 | +3.23% | 1.38 | 3.55% |
| 2025-07-11 | 7.14 | 7.20 | 7.03 | 7.12 | -0.42% | 0.79 | 2.09% |
| 2025-07-10 | 7.21 | 7.30 | 7.13 | 7.15 | -0.83% | 0.85 | 2.23% |
| 2025-07-09 | 7.17 | 7.36 | 7.17 | 7.21 | 0.00% | 1.26 | 3.27% |
| 2025-07-08 | 7.15 | 7.21 | 7.06 | 7.21 | +0.84% | 1.51 | 3.98% |
| 2025-07-07 | 6.95 | 7.28 | 6.91 | 7.15 | +3.77% | 2.00 | 5.32% |
| 2025-07-04 | 6.95 | 7.00 | 6.86 | 6.89 | -0.86% | 0.56 | 1.52% |
| 2025-07-03 | 6.91 | 7.00 | 6.86 | 6.95 | +0.29% | 0.67 | 1.82% |
| 2025-07-02 | 6.90 | 6.98 | 6.83 | 6.93 | +0.58% | 0.80 | 2.17% |
| 2025-07-01 | 6.86 | 6.98 | 6.85 | 6.89 | +0.44% | 1.02 | 2.79% |
| 2025-06-30 | 6.85 | 6.89 | 6.80 | 6.86 | +0.59% | 0.52 | 1.43% |
| 2025-06-27 | 6.77 | 6.84 | 6.75 | 6.82 | +1.19% | 0.59 | 1.62% |
| 2025-06-26 | 6.76 | 6.81 | 6.71 | 6.74 | -0.30% | 0.51 | 1.43% |