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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.34 | 8.41 | 8.25 | 8.27 | -1.78% | 0.93 | 2.12% |
| 2025-12-17 | 8.53 | 8.58 | 8.18 | 8.42 | -1.29% | 1.35 | 3.04% |
| 2025-12-16 | 8.81 | 8.81 | 8.49 | 8.53 | -3.29% | 1.21 | 2.67% |
| 2025-12-15 | 9.14 | 9.20 | 8.80 | 8.82 | -3.82% | 2.02 | 4.24% |
| 2025-12-12 | 9.08 | 9.26 | 9.07 | 9.17 | +0.88% | 2.05 | 4.21% |
| 2025-12-11 | 9.32 | 9.70 | 9.08 | 9.09 | -0.98% | 3.67 | 7.43% |
| 2025-12-10 | 8.69 | 9.40 | 8.63 | 9.18 | +5.28% | 4.26 | 8.81% |
| 2025-12-09 | 8.52 | 8.85 | 8.45 | 8.72 | +2.47% | 1.84 | 4.01% |
| 2025-12-08 | 8.50 | 8.59 | 8.45 | 8.51 | +0.59% | 0.81 | 1.79% |
| 2025-12-05 | 8.30 | 8.49 | 8.18 | 8.46 | +2.42% | 0.91 | 2.04% |
| 2025-12-04 | 8.34 | 8.38 | 8.17 | 8.26 | -0.96% | 0.69 | 1.57% |
| 2025-12-03 | 8.39 | 8.46 | 8.31 | 8.34 | -0.71% | 0.71 | 1.60% |
| 2025-12-02 | 8.33 | 8.47 | 8.23 | 8.40 | +0.48% | 0.79 | 1.78% |
| 2025-12-01 | 8.38 | 8.49 | 8.29 | 8.36 | -0.24% | 0.92 | 2.08% |
| 2025-11-28 | 8.27 | 8.44 | 8.21 | 8.38 | +1.45% | 0.78 | 1.76% |
| 2025-11-27 | 8.33 | 8.58 | 8.25 | 8.26 | 0.00% | 1.20 | 2.69% |
| 2025-11-26 | 8.32 | 8.33 | 8.16 | 8.26 | +0.36% | 1.00 | 2.28% |
| 2025-11-25 | 8.12 | 8.33 | 8.12 | 8.23 | +1.98% | 1.08 | 2.46% |
| 2025-11-24 | 8.12 | 8.20 | 7.98 | 8.07 | -0.12% | 1.21 | 2.81% |
| 2025-11-21 | 8.53 | 8.63 | 7.97 | 8.08 | -6.26% | 1.83 | 4.21% |