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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 14.58 | 15.04 | 14.56 | 15.04 | +10.02% | 3.29 | 4.15% |
| 2026-03-23 | 13.40 | 13.98 | 13.30 | 13.67 | -0.36% | 5.61 | 7.77% |
| 2026-03-20 | 13.53 | 14.18 | 13.43 | 13.72 | +1.48% | 6.42 | 8.72% |
| 2026-03-19 | 13.48 | 13.77 | 13.22 | 13.52 | -0.44% | 4.25 | 5.92% |
| 2026-03-18 | 13.59 | 13.96 | 13.24 | 13.58 | +1.65% | 4.96 | 6.90% |
| 2026-03-17 | 13.72 | 13.97 | 13.36 | 13.36 | -3.54% | 5.76 | 7.99% |
| 2026-03-16 | 14.32 | 14.60 | 13.30 | 13.85 | +0.14% | 7.68 | 10.40% |
| 2026-03-13 | 15.42 | 16.21 | 13.81 | 13.83 | -9.01% | 11.58 | 14.51% |
| 2026-03-12 | 15.10 | 15.49 | 14.74 | 15.20 | -2.19% | 8.91 | 11.15% |
| 2026-03-11 | 15.07 | 15.76 | 14.39 | 15.54 | +2.10% | 13.48 | 16.79% |
| 2026-03-10 | 13.68 | 15.22 | 13.46 | 15.22 | +9.97% | 10.03 | 13.19% |
| 2026-03-09 | 13.15 | 14.20 | 13.02 | 13.84 | +1.99% | 8.57 | 11.78% |
| 2026-03-06 | 13.80 | 14.23 | 13.42 | 13.57 | -4.64% | 10.41 | 14.24% |
| 2026-03-05 | 13.32 | 14.62 | 13.14 | 14.23 | +6.83% | 14.10 | 19.21% |
| 2026-03-04 | 12.00 | 14.24 | 11.99 | 13.32 | +1.83% | 15.39 | 21.77% |
| 2026-03-03 | 11.66 | 13.08 | 11.56 | 13.08 | +10.01% | 10.28 | 15.69% |
| 2026-03-02 | 12.32 | 12.81 | 11.82 | 11.89 | -3.49% | 11.05 | 17.19% |
| 2026-02-27 | 11.98 | 12.32 | 11.85 | 12.32 | +10.00% | 2.15 | 3.33% |
| 2026-02-26 | 10.38 | 11.20 | 10.38 | 11.20 | +10.02% | 3.27 | 5.60% |
| 2026-02-25 | 10.14 | 10.30 | 9.97 | 10.18 | +0.49% | 2.16 | 4.03% |