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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 9.09 | 9.99 | 9.03 | 9.92 | +8.89% | 5.93 | 11.55% |
| 2026-01-16 | 9.50 | 9.60 | 9.06 | 9.11 | +2.24% | 4.13 | 8.42% |
| 2026-01-15 | 8.76 | 8.98 | 8.74 | 8.91 | +1.14% | 1.79 | 3.80% |
| 2026-01-14 | 8.87 | 8.97 | 8.68 | 8.81 | -0.68% | 2.42 | 5.17% |
| 2026-01-13 | 8.76 | 9.08 | 8.58 | 8.87 | +1.14% | 3.26 | 6.94% |
| 2026-01-12 | 8.92 | 8.97 | 8.70 | 8.77 | -1.35% | 2.32 | 4.98% |
| 2026-01-09 | 8.79 | 8.91 | 8.72 | 8.89 | +1.25% | 2.11 | 4.50% |
| 2026-01-08 | 8.67 | 8.85 | 8.54 | 8.78 | +0.57% | 3.06 | 6.59% |
| 2026-01-07 | 8.40 | 9.14 | 8.30 | 8.73 | +5.05% | 4.66 | 9.97% |
| 2026-01-06 | 8.23 | 8.35 | 8.18 | 8.31 | +0.97% | 1.06 | 2.41% |
| 2026-01-05 | 8.25 | 8.31 | 8.17 | 8.23 | +1.11% | 1.09 | 2.51% |
| 2025-12-31 | 8.18 | 8.19 | 7.93 | 8.14 | +0.12% | 1.30 | 3.04% |
| 2025-12-30 | 8.35 | 8.35 | 8.12 | 8.13 | -3.21% | 1.26 | 2.89% |
| 2025-12-29 | 8.35 | 8.78 | 8.30 | 8.40 | +0.60% | 1.44 | 3.20% |
| 2025-12-26 | 8.41 | 8.50 | 8.25 | 8.35 | -1.07% | 0.93 | 2.11% |
| 2025-12-25 | 8.27 | 8.50 | 8.22 | 8.44 | +1.69% | 1.11 | 2.49% |
| 2025-12-24 | 8.20 | 8.32 | 8.00 | 8.30 | +1.22% | 1.27 | 2.91% |
| 2025-12-23 | 8.16 | 8.24 | 8.11 | 8.20 | +0.24% | 1.22 | 2.82% |
| 2025-12-22 | 8.51 | 8.54 | 8.16 | 8.18 | -3.88% | 1.93 | 4.41% |
| 2025-12-19 | 8.27 | 8.55 | 8.27 | 8.51 | +2.90% | 1.07 | 2.39% |