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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.82 | 6.83 | 6.70 | 6.76 | -0.44% | 0.66 | 1.84% |
| 2025-06-24 | 6.60 | 6.81 | 6.60 | 6.79 | +2.88% | 0.81 | 2.26% |
| 2025-06-23 | 6.47 | 6.62 | 6.42 | 6.60 | +2.01% | 0.41 | 1.20% |
| 2025-06-20 | 6.54 | 6.62 | 6.45 | 6.47 | -0.77% | 0.40 | 1.16% |
| 2025-06-19 | 6.71 | 6.71 | 6.50 | 6.52 | -2.69% | 0.52 | 1.50% |
| 2025-06-18 | 6.70 | 6.78 | 6.65 | 6.70 | +0.30% | 0.40 | 1.14% |
| 2025-06-17 | 6.68 | 6.73 | 6.63 | 6.68 | +0.15% | 0.41 | 1.16% |
| 2025-06-16 | 6.58 | 6.72 | 6.58 | 6.67 | +0.90% | 0.41 | 1.15% |
| 2025-06-13 | 6.74 | 6.77 | 6.61 | 6.61 | -1.78% | 0.49 | 1.37% |
| 2025-06-12 | 6.73 | 6.75 | 6.68 | 6.73 | 0.00% | 0.54 | 1.50% |
| 2025-06-11 | 6.72 | 6.85 | 6.66 | 6.73 | -0.15% | 0.70 | 1.96% |
| 2025-06-10 | 6.78 | 6.83 | 6.66 | 6.74 | -0.29% | 0.94 | 2.61% |
| 2025-06-09 | 6.78 | 6.89 | 6.73 | 6.76 | 0.00% | 1.17 | 3.22% |
| 2025-06-06 | 6.68 | 6.80 | 6.54 | 6.76 | +2.26% | 1.51 | 4.24% |
| 2025-06-05 | 6.74 | 6.94 | 6.58 | 6.61 | +1.37% | 1.78 | 5.00% |
| 2025-06-04 | 6.47 | 6.63 | 6.47 | 6.52 | +0.61% | 0.40 | 1.14% |
| 2025-06-03 | 6.46 | 6.58 | 6.45 | 6.48 | -0.46% | 0.44 | 1.26% |
| 2025-05-30 | 6.61 | 6.66 | 6.46 | 6.51 | -1.95% | 0.43 | 1.24% |
| 2025-05-29 | 6.56 | 6.67 | 6.55 | 6.64 | +1.21% | 0.54 | 1.53% |
| 2025-05-28 | 6.61 | 6.65 | 6.53 | 6.56 | -0.60% | 0.42 | 1.21% |