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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.60 | 8.80 | 8.53 | 8.62 | +0.23% | 1.44 | 3.15% |
| 2025-11-19 | 8.85 | 8.97 | 8.55 | 8.60 | -2.16% | 1.79 | 3.87% |
| 2025-11-18 | 9.06 | 9.11 | 8.70 | 8.79 | -3.83% | 3.05 | 6.49% |
| 2025-11-17 | 9.35 | 9.48 | 9.04 | 9.14 | -3.08% | 3.34 | 6.88% |
| 2025-11-14 | 9.45 | 9.65 | 9.24 | 9.43 | +1.07% | 3.33 | 6.66% |
| 2025-11-13 | 9.31 | 9.75 | 9.21 | 9.33 | +0.32% | 4.23 | 8.41% |
| 2025-11-12 | 9.01 | 9.63 | 8.96 | 9.30 | +1.86% | 4.87 | 9.84% |
| 2025-11-11 | 9.34 | 9.62 | 9.10 | 9.13 | -2.87% | 4.48 | 9.15% |
| 2025-11-10 | 9.20 | 9.64 | 8.83 | 9.40 | +3.07% | 6.66 | 13.61% |
| 2025-11-07 | 8.74 | 9.30 | 8.68 | 9.12 | +3.40% | 6.16 | 12.88% |
| 2025-11-06 | 8.54 | 9.30 | 8.48 | 8.82 | +4.13% | 7.05 | 14.99% |
| 2025-11-05 | 8.00 | 8.55 | 7.97 | 8.47 | +4.70% | 4.12 | 9.33% |
| 2025-11-04 | 7.81 | 8.26 | 7.81 | 8.09 | +3.19% | 3.14 | 7.28% |
| 2025-11-03 | 7.71 | 7.85 | 7.70 | 7.84 | +1.55% | 0.96 | 2.33% |
| 2025-10-31 | 7.78 | 7.85 | 7.69 | 7.72 | -0.64% | 1.04 | 2.54% |
| 2025-10-30 | 7.90 | 8.02 | 7.72 | 7.77 | -2.02% | 1.68 | 4.02% |
| 2025-10-29 | 7.72 | 8.00 | 7.69 | 7.93 | +2.72% | 2.49 | 5.96% |
| 2025-10-28 | 7.55 | 7.75 | 7.52 | 7.72 | +1.98% | 1.30 | 3.19% |
| 2025-10-27 | 7.70 | 7.73 | 7.51 | 7.57 | -0.66% | 1.03 | 2.56% |
| 2025-10-24 | 7.59 | 7.63 | 7.48 | 7.62 | +0.26% | 0.99 | 2.47% |