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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.07 | 7.22 | 7.03 | 7.20 | +1.69% | 0.84 | 2.22% |
| 2025-09-16 | 7.00 | 7.10 | 6.95 | 7.08 | +1.00% | 0.83 | 2.21% |
| 2025-09-15 | 6.98 | 7.05 | 6.95 | 7.01 | +0.72% | 0.49 | 1.31% |
| 2025-09-12 | 7.01 | 7.05 | 6.95 | 6.96 | -0.57% | 0.44 | 1.20% |
| 2025-09-11 | 6.98 | 7.03 | 6.89 | 7.00 | +0.43% | 0.49 | 1.32% |
| 2025-09-10 | 7.11 | 7.11 | 6.96 | 6.97 | -1.83% | 0.59 | 1.60% |
| 2025-09-09 | 7.10 | 7.14 | 7.02 | 7.10 | 0.00% | 0.56 | 1.49% |
| 2025-09-08 | 7.06 | 7.14 | 7.01 | 7.10 | +1.00% | 0.64 | 1.70% |
| 2025-09-05 | 6.85 | 7.04 | 6.81 | 7.03 | +2.78% | 0.67 | 1.81% |
| 2025-09-04 | 6.74 | 7.01 | 6.73 | 6.84 | +1.63% | 0.83 | 2.27% |
| 2025-09-03 | 6.92 | 6.94 | 6.70 | 6.73 | -2.89% | 0.62 | 1.71% |
| 2025-09-02 | 7.00 | 7.02 | 6.79 | 6.93 | -1.42% | 0.92 | 2.53% |
| 2025-09-01 | 7.00 | 7.09 | 6.93 | 7.03 | +0.86% | 0.69 | 1.85% |
| 2025-08-29 | 7.04 | 7.04 | 6.91 | 6.97 | -0.99% | 0.78 | 2.12% |
| 2025-08-28 | 7.23 | 7.32 | 6.81 | 7.04 | -1.26% | 1.35 | 3.63% |
| 2025-08-27 | 7.37 | 7.38 | 7.10 | 7.13 | -3.26% | 1.03 | 2.67% |
| 2025-08-26 | 7.26 | 7.40 | 7.23 | 7.37 | +1.66% | 1.28 | 3.28% |
| 2025-08-25 | 7.29 | 7.31 | 7.21 | 7.25 | -0.41% | 0.91 | 2.37% |
| 2025-08-22 | 7.32 | 7.32 | 7.21 | 7.28 | -0.27% | 0.82 | 2.13% |
| 2025-08-21 | 7.43 | 7.43 | 7.28 | 7.30 | -1.08% | 0.78 | 2.01% |