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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 9.86 | 10.18 | 9.83 | 10.13 | +4.22% | 2.24 | 4.18% |
| 2026-02-13 | 9.75 | 9.92 | 9.66 | 9.72 | -1.02% | 1.28 | 2.46% |
| 2026-02-12 | 9.88 | 10.00 | 9.51 | 9.82 | +0.31% | 2.05 | 3.95% |
| 2026-02-11 | 9.68 | 9.89 | 9.62 | 9.79 | +1.14% | 1.65 | 3.18% |
| 2026-02-10 | 9.66 | 9.79 | 9.55 | 9.68 | 0.00% | 1.35 | 2.63% |
| 2026-02-09 | 9.76 | 9.80 | 9.62 | 9.68 | +0.73% | 1.60 | 3.11% |
| 2026-02-06 | 9.42 | 9.83 | 9.39 | 9.61 | +1.26% | 2.02 | 3.93% |
| 2026-02-05 | 10.00 | 10.00 | 9.46 | 9.49 | -6.04% | 2.57 | 5.02% |
| 2026-02-04 | 9.83 | 10.25 | 9.79 | 10.10 | +1.61% | 2.98 | 5.58% |
| 2026-02-03 | 9.85 | 9.97 | 9.65 | 9.94 | +1.84% | 3.08 | 5.92% |
| 2026-02-02 | 9.59 | 9.96 | 9.50 | 9.76 | +4.27% | 4.07 | 7.83% |
| 2026-01-30 | 9.13 | 9.41 | 9.10 | 9.36 | +2.18% | 1.43 | 2.90% |
| 2026-01-29 | 9.35 | 9.41 | 9.13 | 9.16 | -3.07% | 1.31 | 2.68% |
| 2026-01-28 | 9.60 | 9.67 | 9.34 | 9.45 | -1.56% | 1.70 | 3.39% |
| 2026-01-27 | 9.35 | 9.68 | 9.10 | 9.60 | +1.48% | 2.62 | 5.26% |
| 2026-01-26 | 9.50 | 9.69 | 9.39 | 9.46 | +0.42% | 2.75 | 5.43% |
| 2026-01-23 | 9.28 | 9.50 | 9.28 | 9.42 | +1.73% | 2.07 | 4.16% |
| 2026-01-22 | 9.33 | 9.43 | 9.20 | 9.26 | -0.75% | 1.72 | 3.49% |
| 2026-01-21 | 9.47 | 9.47 | 9.16 | 9.33 | -2.20% | 2.47 | 5.02% |
| 2026-01-20 | 9.82 | 9.82 | 9.46 | 9.54 | -3.83% | 3.83 | 7.54% |