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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.42 | 7.60 | 7.36 | 7.60 | +1.74% | 1.03 | 2.58% |
| 2025-10-22 | 7.48 | 7.56 | 7.44 | 7.47 | -0.53% | 0.61 | 1.53% |
| 2025-10-21 | 7.36 | 7.55 | 7.31 | 7.51 | +1.76% | 0.84 | 2.12% |
| 2025-10-20 | 7.19 | 7.47 | 7.19 | 7.38 | +3.36% | 1.04 | 2.67% |
| 2025-10-17 | 7.55 | 7.55 | 7.13 | 7.14 | -5.56% | 1.40 | 3.63% |
| 2025-10-16 | 7.65 | 7.72 | 7.53 | 7.56 | -0.92% | 1.02 | 2.53% |
| 2025-10-15 | 7.40 | 7.63 | 7.37 | 7.63 | +2.28% | 0.95 | 2.39% |
| 2025-10-14 | 7.59 | 7.64 | 7.42 | 7.46 | -0.27% | 0.97 | 2.42% |
| 2025-10-13 | 7.35 | 7.50 | 7.15 | 7.48 | -0.80% | 1.08 | 2.76% |
| 2025-10-10 | 7.31 | 7.64 | 7.26 | 7.54 | +2.72% | 1.82 | 4.57% |
| 2025-10-09 | 7.42 | 7.43 | 7.32 | 7.34 | +0.41% | 0.91 | 2.32% |
| 2025-09-30 | 7.28 | 7.34 | 7.23 | 7.31 | +0.14% | 0.94 | 2.42% |
| 2025-09-29 | 7.20 | 7.31 | 7.09 | 7.30 | +1.39% | 0.79 | 2.06% |
| 2025-09-26 | 7.19 | 7.31 | 7.16 | 7.20 | -0.69% | 0.93 | 2.43% |
| 2025-09-25 | 7.17 | 7.30 | 7.11 | 7.25 | +1.26% | 1.03 | 2.69% |
| 2025-09-24 | 6.99 | 7.18 | 6.89 | 7.16 | +2.43% | 0.80 | 2.12% |
| 2025-09-23 | 7.05 | 7.06 | 6.72 | 6.99 | -0.43% | 0.73 | 1.99% |
| 2025-09-22 | 7.08 | 7.12 | 6.93 | 7.02 | -0.85% | 0.53 | 1.42% |
| 2025-09-19 | 7.08 | 7.22 | 7.05 | 7.08 | +0.14% | 0.85 | 2.25% |
| 2025-09-18 | 7.20 | 7.21 | 7.02 | 7.07 | -1.81% | 0.81 | 2.14% |