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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.88 | 14.08 | 13.60 | 14.02 | +1.01% | 3.30 | 4.49% |
| 2026-04-21 | 13.78 | 13.92 | 13.53 | 13.88 | +0.80% | 2.18 | 2.99% |
| 2026-04-20 | 13.70 | 13.90 | 13.52 | 13.77 | +0.36% | 3.03 | 4.16% |
| 2026-04-17 | 13.81 | 14.14 | 13.66 | 13.72 | -1.58% | 2.81 | 3.84% |
| 2026-04-16 | 13.79 | 13.98 | 13.46 | 13.94 | +1.38% | 2.96 | 4.05% |
| 2026-04-15 | 13.95 | 14.48 | 13.71 | 13.75 | -0.94% | 3.91 | 5.24% |
| 2026-04-14 | 14.50 | 14.54 | 13.73 | 13.88 | -3.54% | 4.52 | 6.08% |
| 2026-04-13 | 14.62 | 14.96 | 14.32 | 14.39 | -3.23% | 4.22 | 5.45% |
| 2026-04-10 | 14.56 | 15.06 | 14.52 | 14.87 | +1.16% | 4.56 | 5.79% |
| 2026-04-09 | 14.44 | 14.78 | 14.16 | 14.70 | +1.80% | 4.15 | 5.39% |
| 2026-04-08 | 14.36 | 14.49 | 14.13 | 14.44 | +2.19% | 4.73 | 6.21% |
| 2026-04-07 | 13.65 | 14.35 | 13.57 | 14.13 | +4.36% | 4.25 | 5.68% |
| 2026-04-03 | 13.68 | 13.80 | 13.41 | 13.54 | -1.02% | 2.27 | 3.15% |
| 2026-04-02 | 13.86 | 14.01 | 13.44 | 13.68 | -0.80% | 3.08 | 4.24% |
| 2026-04-01 | 13.84 | 14.19 | 13.71 | 13.79 | +1.47% | 4.04 | 5.46% |
| 2026-03-31 | 14.00 | 14.25 | 13.55 | 13.59 | -4.09% | 4.41 | 6.02% |
| 2026-03-30 | 14.35 | 14.48 | 13.75 | 14.17 | -4.19% | 4.91 | 6.57% |
| 2026-03-27 | 15.13 | 15.14 | 14.65 | 14.79 | -4.89% | 6.47 | 8.20% |
| 2026-03-26 | 15.20 | 15.88 | 14.71 | 15.55 | +2.37% | 9.86 | 12.21% |
| 2026-03-25 | 15.80 | 16.20 | 14.80 | 15.19 | +1.00% | 12.45 | 15.27% |