北京科锐(002350)股票行情 北京科锐股票行情 002350股票行情_爱股网
北京科锐(002350)股票行情
北京科锐(002350)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-31 | 7.78 | 7.72 | -0.05 | -0.64% | 7.69 | 7.85 | 134751 | 10443.73 | 2.54% |
| 2025-10-30 | 7.90 | 7.77 | -0.16 | -2.02% | 7.72 | 8.02 | 213445 | 16753.48 | 4.02% |
| 2025-10-29 | 7.72 | 7.93 | 0.21 | 2.72% | 7.69 | 8.00 | 316242 | 24929.46 | 5.96% |
| 2025-10-28 | 7.55 | 7.72 | 0.15 | 1.98% | 7.52 | 7.75 | 169402 | 13020.74 | 3.19% |
| 2025-10-27 | 7.70 | 7.57 | -0.05 | -0.66% | 7.51 | 7.73 | 135654 | 10304.78 | 2.56% |
| 2025-10-24 | 7.59 | 7.62 | 0.02 | 0.26% | 7.48 | 7.63 | 130918 | 9898.08 | 2.47% |
| 2025-10-23 | 7.42 | 7.60 | 0.13 | 1.74% | 7.36 | 7.60 | 137088 | 10307.46 | 2.58% |
| 2025-10-22 | 7.48 | 7.47 | -0.04 | -0.53% | 7.44 | 7.56 | 80965 | 6072.40 | 1.53% |
| 2025-10-21 | 7.36 | 7.51 | 0.13 | 1.76% | 7.31 | 7.55 | 112506 | 8419.10 | 2.12% |
| 2025-10-20 | 7.19 | 7.38 | 0.24 | 3.36% | 7.19 | 7.47 | 141416 | 10378.75 | 2.67% |
| 2025-10-17 | 7.55 | 7.14 | -0.42 | -5.56% | 7.13 | 7.55 | 192482 | 14025.76 | 3.63% |
| 2025-10-16 | 7.65 | 7.56 | -0.07 | -0.92% | 7.53 | 7.72 | 134404 | 10204.47 | 2.53% |
| 2025-10-15 | 7.40 | 7.63 | 0.17 | 2.28% | 7.37 | 7.63 | 126782 | 9549.83 | 2.39% |
| 2025-10-14 | 7.59 | 7.46 | -0.02 | -0.27% | 7.42 | 7.64 | 128596 | 9672.84 | 2.42% |
| 2025-10-13 | 7.35 | 7.48 | -0.06 | -0.80% | 7.15 | 7.50 | 146619 | 10823.83 | 2.76% |
| 2025-10-10 | 7.31 | 7.54 | 0.20 | 2.72% | 7.26 | 7.64 | 242681 | 18198.69 | 4.57% |
| 2025-10-09 | 7.42 | 7.34 | 0.03 | 0.41% | 7.32 | 7.43 | 123257 | 9062.96 | 2.32% |
| 2025-09-30 | 7.28 | 7.31 | 0.01 | 0.14% | 7.23 | 7.34 | 128331 | 9356.13 | 2.42% |
| 2025-09-29 | 7.20 | 7.30 | 0.10 | 1.39% | 7.09 | 7.31 | 109328 | 7925.88 | 2.06% |
| 2025-09-26 | 7.19 | 7.20 | -0.05 | -0.69% | 7.16 | 7.31 | 129116 | 9340.46 | 2.43% |
| 2025-09-25 | 7.17 | 7.25 | 0.09 | 1.26% | 7.11 | 7.30 | 142892 | 10322.91 | 2.69% |
| 2025-09-24 | 6.99 | 7.16 | 0.17 | 2.43% | 6.89 | 7.18 | 112527 | 7980.14 | 2.12% |
| 2025-09-23 | 7.05 | 6.99 | -0.03 | -0.43% | 6.72 | 7.06 | 105486 | 7259.69 | 1.99% |
| 2025-09-22 | 7.08 | 7.02 | -0.06 | -0.85% | 6.93 | 7.12 | 75167 | 5278.20 | 1.42% |
| 2025-09-19 | 7.08 | 7.08 | 0.01 | 0.14% | 7.05 | 7.22 | 119377 | 8482.35 | 2.25% |
| 2025-09-18 | 7.20 | 7.07 | -0.13 | -1.81% | 7.02 | 7.21 | 113762 | 8109.83 | 2.14% |
| 2025-09-17 | 7.07 | 7.20 | 0.12 | 1.69% | 7.03 | 7.22 | 117790 | 8434.90 | 2.22% |
| 2025-09-16 | 7.00 | 7.08 | 0.07 | 1.00% | 6.95 | 7.10 | 117031 | 8258.66 | 2.21% |
| 2025-09-15 | 6.98 | 7.01 | 0.05 | 0.72% | 6.95 | 7.05 | 69540 | 4870.82 | 1.31% |
| 2025-09-12 | 7.01 | 6.96 | -0.04 | -0.57% | 6.95 | 7.05 | 63431 | 4431.57 | 1.20% |
| 2025-09-11 | 6.98 | 7.00 | 0.03 | 0.43% | 6.89 | 7.03 | 70081 | 4888.51 | 1.32% |
| 2025-09-10 | 7.11 | 6.97 | -0.13 | -1.83% | 6.96 | 7.11 | 84716 | 5942.45 | 1.60% |
| 2025-09-09 | 7.10 | 7.10 | 0.00 | 0.00% | 7.02 | 7.14 | 79055 | 5596.69 | 1.49% |
| 2025-09-08 | 7.06 | 7.10 | 0.07 | 1.00% | 7.01 | 7.14 | 90445 | 6414.10 | 1.70% |
| 2025-09-05 | 6.85 | 7.03 | 0.19 | 2.78% | 6.81 | 7.04 | 96083 | 6701.61 | 1.81% |
| 2025-09-04 | 6.74 | 6.84 | 0.11 | 1.63% | 6.73 | 7.01 | 120293 | 8267.68 | 2.27% |
| 2025-09-03 | 6.92 | 6.73 | -0.20 | -2.89% | 6.70 | 6.94 | 90752 | 6180.98 | 1.71% |
| 2025-09-02 | 7.00 | 6.93 | -0.10 | -1.42% | 6.79 | 7.02 | 134255 | 9245.38 | 2.53% |
| 2025-09-01 | 7.00 | 7.03 | 0.06 | 0.86% | 6.93 | 7.09 | 98253 | 6890.55 | 1.85% |
| 2025-08-29 | 7.04 | 6.97 | -0.07 | -0.99% | 6.91 | 7.04 | 112376 | 7821.85 | 2.12% |
| 2025-08-28 | 7.23 | 7.04 | -0.09 | -1.26% | 6.81 | 7.32 | 192567 | 13526.65 | 3.63% |
| 2025-08-27 | 7.37 | 7.13 | -0.24 | -3.26% | 7.10 | 7.38 | 141662 | 10296.67 | 2.68% |
| 2025-08-26 | 7.26 | 7.37 | 0.12 | 1.66% | 7.23 | 7.40 | 173977 | 12785.72 | 3.29% |
| 2025-08-25 | 7.29 | 7.25 | -0.03 | -0.41% | 7.21 | 7.31 | 125679 | 9120.67 | 2.37% |
| 2025-08-22 | 7.32 | 7.28 | -0.02 | -0.27% | 7.21 | 7.32 | 113251 | 8217.83 | 2.14% |
| 2025-08-21 | 7.43 | 7.30 | -0.08 | -1.08% | 7.28 | 7.43 | 106609 | 7808.50 | 2.01% |
| 2025-08-20 | 7.33 | 7.38 | 0.03 | 0.41% | 7.30 | 7.40 | 107873 | 7935.27 | 2.04% |
| 2025-08-19 | 7.27 | 7.35 | -0.07 | -0.94% | 7.27 | 7.44 | 162928 | 11962.49 | 3.08% |
| 2025-08-18 | 7.51 | 7.42 | -0.04 | -0.54% | 7.41 | 7.57 | 161823 | 12084.29 | 3.06% |
| 2025-08-15 | 7.30 | 7.46 | 0.16 | 2.19% | 7.30 | 7.51 | 166611 | 12391.04 | 3.15% |
| 2025-08-14 | 7.50 | 7.30 | -0.21 | -2.80% | 7.28 | 7.52 | 121007 | 8901.21 | 2.29% |
| 2025-08-13 | 7.44 | 7.51 | 0.10 | 1.35% | 7.37 | 7.51 | 135625 | 10103.59 | 2.56% |
| 2025-08-12 | 7.45 | 7.41 | -0.02 | -0.27% | 7.33 | 7.49 | 123346 | 9135.51 | 2.33% |
| 2025-08-11 | 7.35 | 7.43 | 0.07 | 0.95% | 7.31 | 7.46 | 132030 | 9773.87 | 2.49% |
| 2025-08-08 | 7.26 | 7.36 | 0.10 | 1.38% | 7.23 | 7.40 | 173062 | 12659.32 | 3.27% |
| 2025-08-07 | 7.24 | 7.26 | 0.01 | 0.14% | 7.18 | 7.31 | 151775 | 11022.76 | 2.87% |
| 2025-08-06 | 7.17 | 7.25 | 0.11 | 1.54% | 7.15 | 7.33 | 220257 | 15958.98 | 4.16% |
| 2025-08-05 | 7.06 | 7.14 | 0.10 | 1.42% | 7.04 | 7.25 | 195487 | 13983.90 | 3.69% |
| 2025-08-04 | 6.91 | 7.04 | 0.08 | 1.15% | 6.90 | 7.06 | 101146 | 7103.36 | 1.91% |
| 2025-08-01 | 6.88 | 6.96 | 0.05 | 0.72% | 6.88 | 7.01 | 101856 | 7089.39 | 1.92% |
| 2025-07-31 | 6.93 | 6.91 | -0.08 | -1.14% | 6.86 | 7.04 | 153942 | 10695.02 | 2.91% |
| 2025-07-30 | 7.12 | 6.99 | -0.13 | -1.83% | 6.92 | 7.12 | 153989 | 10777.41 | 2.91% |
| 2025-07-29 | 7.23 | 7.12 | -0.11 | -1.52% | 6.99 | 7.23 | 226483 | 16039.79 | 4.28% |
| 2025-07-28 | 7.21 | 7.23 | -0.04 | -0.55% | 7.15 | 7.26 | 249920 | 18021.39 | 4.72% |
| 2025-07-25 | 7.35 | 7.27 | -0.20 | -2.68% | 7.21 | 7.58 | 480863 | 35014.12 | 9.08% |
| 2025-07-24 | 7.17 | 7.47 | 0.36 | 5.06% | 7.08 | 7.82 | 622118 | 46971.93 | 11.75% |
| 2025-07-23 | 7.36 | 7.11 | -0.20 | -2.74% | 7.08 | 7.36 | 128318 | 9219.28 | 2.42% |
| 2025-07-22 | 7.26 | 7.31 | 0.02 | 0.27% | 7.22 | 7.35 | 124362 | 9061.85 | 2.35% |
| 2025-07-21 | 7.16 | 7.29 | 0.18 | 2.53% | 7.14 | 7.37 | 171236 | 12430.81 | 3.23% |
| 2025-07-18 | 7.16 | 7.11 | -0.05 | -0.70% | 7.06 | 7.20 | 82338 | 5841.02 | 1.56% |
| 2025-07-17 | 7.17 | 7.16 | 0.01 | 0.14% | 7.11 | 7.21 | 84179 | 6012.26 | 1.59% |
| 2025-07-16 | 7.20 | 7.15 | 0.00 | 0.00% | 7.10 | 7.23 | 78616 | 5631.38 | 1.49% |
| 2025-07-15 | 7.33 | 7.15 | -0.20 | -2.72% | 7.11 | 7.33 | 145063 | 10423.32 | 2.74% |
| 2025-07-14 | 7.10 | 7.35 | 0.23 | 3.23% | 7.10 | 7.42 | 188518 | 13788.43 | 3.56% |
| 2025-07-11 | 7.14 | 7.12 | -0.03 | -0.42% | 7.03 | 7.20 | 110718 | 7858.49 | 2.09% |
| 2025-07-10 | 7.21 | 7.15 | -0.06 | -0.83% | 7.13 | 7.30 | 118459 | 8516.38 | 2.24% |
| 2025-07-09 | 7.17 | 7.21 | 0.00 | 0.00% | 7.17 | 7.36 | 173448 | 12572.56 | 3.28% |
| 2025-07-08 | 7.15 | 7.21 | 0.06 | 0.84% | 7.06 | 7.21 | 211100 | 15074.44 | 3.99% |
| 2025-07-07 | 6.95 | 7.15 | 0.26 | 3.77% | 6.91 | 7.28 | 282296 | 20019.15 | 5.33% |
| 2025-07-04 | 6.95 | 6.89 | -0.06 | -0.86% | 6.86 | 7.00 | 80458 | 5574.69 | 1.52% |
深证大盘股票行情在线 K线走势图
北京科锐(002350)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
