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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.53 | 6.62 | 6.50 | 6.60 | +1.07% | 0.40 | 1.15% |
| 2025-05-26 | 6.42 | 6.55 | 6.38 | 6.53 | +1.86% | 0.35 | 1.00% |
| 2025-05-23 | 6.49 | 6.57 | 6.39 | 6.41 | -1.68% | 0.46 | 1.32% |
| 2025-05-22 | 6.59 | 6.72 | 6.51 | 6.52 | -1.06% | 0.59 | 1.67% |
| 2025-05-21 | 6.62 | 6.66 | 6.55 | 6.59 | -0.60% | 0.48 | 1.36% |
| 2025-05-20 | 6.58 | 6.67 | 6.57 | 6.63 | +0.76% | 0.43 | 1.22% |
| 2025-05-19 | 6.54 | 6.60 | 6.45 | 6.58 | +0.76% | 0.39 | 1.12% |
| 2025-05-16 | 6.45 | 6.58 | 6.45 | 6.53 | +0.77% | 0.31 | 0.89% |
| 2025-05-15 | 6.56 | 6.56 | 6.46 | 6.48 | -1.06% | 0.33 | 0.94% |
| 2025-05-14 | 6.57 | 6.60 | 6.49 | 6.55 | -0.60% | 0.40 | 1.13% |
| 2025-05-13 | 6.65 | 6.69 | 6.57 | 6.59 | -0.15% | 0.46 | 1.30% |
| 2025-05-12 | 6.65 | 6.70 | 6.57 | 6.60 | -0.60% | 0.41 | 1.17% |
| 2025-05-09 | 6.62 | 6.69 | 6.57 | 6.64 | +0.15% | 0.53 | 1.51% |
| 2025-05-08 | 6.55 | 6.67 | 6.48 | 6.63 | +1.83% | 0.65 | 1.85% |
| 2025-05-07 | 6.48 | 6.54 | 6.45 | 6.51 | +1.08% | 0.63 | 1.81% |
| 2025-05-06 | 6.27 | 6.45 | 6.24 | 6.44 | +3.35% | 0.65 | 1.91% |