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 |
|---|
| 2025-06-13 | 6.77 | 6.64 | -0.12 | -1.78% | 6.64 | 6.80 | 72539 | 4863.53 | 1.37% |
| 2025-06-12 | 6.76 | 6.76 | 0.00 | 0.00% | 6.71 | 6.78 | 79615 | 5372.17 | 1.50% |
| 2025-06-11 | 6.75 | 6.76 | -0.01 | -0.15% | 6.69 | 6.88 | 104125 | 7047.71 | 1.97% |
| 2025-06-10 | 6.81 | 6.77 | -0.02 | -0.29% | 6.69 | 6.86 | 138431 | 9389.52 | 2.61% |
| 2025-06-09 | 6.81 | 6.79 | 0.00 | 0.00% | 6.76 | 6.92 | 170941 | 11678.12 | 3.23% |
| 2025-06-06 | 6.71 | 6.79 | 0.15 | 2.26% | 6.57 | 6.83 | 224770 | 15089.69 | 4.25% |
| 2025-06-05 | 6.77 | 6.64 | 0.09 | 1.37% | 6.61 | 6.97 | 265243 | 17769.82 | 5.01% |
| 2025-06-04 | 6.50 | 6.55 | 0.04 | 0.61% | 6.50 | 6.66 | 60478 | 3968.30 | 1.14% |
| 2025-06-03 | 6.49 | 6.51 | -0.03 | -0.46% | 6.48 | 6.61 | 66697 | 4357.80 | 1.26% |
| 2025-05-30 | 6.64 | 6.54 | -0.13 | -1.95% | 6.49 | 6.69 | 65748 | 4315.38 | 1.24% |
| 2025-05-29 | 6.59 | 6.67 | 0.08 | 1.21% | 6.58 | 6.70 | 81070 | 5398.90 | 1.53% |
| 2025-05-28 | 6.64 | 6.59 | -0.04 | -0.60% | 6.56 | 6.68 | 63936 | 4228.35 | 1.21% |
| 2025-05-27 | 6.56 | 6.63 | 0.07 | 1.07% | 6.53 | 6.65 | 61263 | 4040.75 | 1.16% |
| 2025-05-26 | 6.45 | 6.56 | 0.12 | 1.86% | 6.41 | 6.58 | 52984 | 3463.29 | 1.00% |
| 2025-05-23 | 6.52 | 6.44 | -0.11 | -1.68% | 6.42 | 6.60 | 70012 | 4560.92 | 1.32% |
| 2025-05-22 | 6.62 | 6.55 | -0.07 | -1.06% | 6.54 | 6.75 | 88372 | 5872.33 | 1.67% |
| 2025-05-21 | 6.65 | 6.62 | -0.04 | -0.60% | 6.58 | 6.69 | 72272 | 4790.71 | 1.37% |
| 2025-05-20 | 6.61 | 6.66 | 0.05 | 0.76% | 6.60 | 6.70 | 64880 | 4315.25 | 1.23% |
| 2025-05-19 | 6.57 | 6.61 | 0.05 | 0.76% | 6.48 | 6.63 | 59450 | 3908.08 | 1.12% |
| 2025-05-16 | 6.48 | 6.56 | 0.05 | 0.77% | 6.48 | 6.61 | 47317 | 3104.63 | 0.89% |
| 2025-05-15 | 6.59 | 6.51 | -0.07 | -1.06% | 6.49 | 6.59 | 50075 | 3265.67 | 0.95% |
| 2025-05-14 | 6.60 | 6.58 | -0.04 | -0.60% | 6.52 | 6.63 | 60144 | 3951.41 | 1.14% |
| 2025-05-13 | 6.68 | 6.62 | -0.01 | -0.15% | 6.60 | 6.72 | 69054 | 4594.19 | 1.30% |
| 2025-05-12 | 6.68 | 6.63 | -0.04 | -0.60% | 6.60 | 6.73 | 62206 | 4137.46 | 1.18% |
| 2025-05-09 | 6.65 | 6.67 | 0.01 | 0.15% | 6.60 | 6.72 | 80048 | 5325.12 | 1.51% |
| 2025-05-08 | 6.58 | 6.66 | 0.12 | 1.83% | 6.51 | 6.70 | 97924 | 6497.74 | 1.85% |
| 2025-05-07 | 6.51 | 6.54 | 0.07 | 1.08% | 6.48 | 6.57 | 96150 | 6276.35 | 1.82% |
| 2025-05-06 | 6.30 | 6.47 | 0.21 | 3.35% | 6.27 | 6.48 | 101459 | 6513.45 | 1.92% |
| 2025-04-30 | 6.25 | 6.26 | -0.03 | -0.48% | 6.25 | 6.35 | 93129 | 5874.48 | 1.76% |
| 2025-04-29 | 6.20 | 6.29 | 0.09 | 1.45% | 6.18 | 6.61 | 164632 | 10399.62 | 3.11% |
| 2025-04-28 | 6.27 | 6.20 | -0.08 | -1.27% | 6.15 | 6.30 | 93938 | 5846.06 | 1.77% |
| 2025-04-25 | 6.24 | 6.28 | 0.13 | 2.11% | 6.15 | 6.32 | 76459 | 4783.66 | 1.45% |
| 2025-04-24 | 6.20 | 6.15 | -0.07 | -1.13% | 6.11 | 6.27 | 55590 | 3439.79 | 1.05% |
| 2025-04-23 | 6.13 | 6.22 | 0.12 | 1.97% | 6.11 | 6.24 | 73326 | 4534.93 | 1.39% |
| 2025-04-22 | 6.14 | 6.10 | -0.01 | -0.16% | 6.06 | 6.14 | 41229 | 2513.92 | 0.78% |
| 2025-04-21 | 6.04 | 6.11 | 0.07 | 1.16% | 5.98 | 6.12 | 58841 | 3587.39 | 1.11% |
| 2025-04-18 | 5.93 | 6.04 | 0.06 | 1.00% | 5.93 | 6.08 | 57986 | 3479.73 | 1.10% |
| 2025-04-17 | 5.90 | 5.98 | 0.06 | 1.01% | 5.88 | 6.01 | 67744 | 4044.34 | 1.28% |
| 2025-04-16 | 6.25 | 5.92 | -0.14 | -2.31% | 5.84 | 6.26 | 133712 | 8029.22 | 2.53% |
| 2025-04-15 | 6.06 | 6.06 | 0.00 | 0.00% | 5.97 | 6.14 | 70618 | 4263.54 | 1.33% |
| 2025-04-14 | 5.92 | 6.06 | 0.22 | 3.77% | 5.92 | 6.13 | 75595 | 4568.27 | 1.43% |
| 2025-04-11 | 5.82 | 5.84 | 0.02 | 0.34% | 5.76 | 5.91 | 68898 | 4039.55 | 1.30% |
| 2025-04-10 | 5.78 | 5.82 | 0.13 | 2.28% | 5.78 | 5.92 | 78400 | 4591.04 | 1.48% |
| 2025-04-09 | 5.50 | 5.69 | 0.09 | 1.61% | 5.14 | 5.75 | 140735 | 7715.10 | 2.66% |
| 2025-04-08 | 5.62 | 5.60 | -0.23 | -3.95% | 5.43 | 5.76 | 188677 | 10503.62 | 3.57% |
| 2025-04-07 | 5.98 | 5.83 | -0.65 | -10.03% | 5.83 | 6.13 | 77310 | 4536.47 | 1.46% |
| 2025-04-03 | 6.42 | 6.48 | -0.01 | -0.15% | 6.38 | 6.55 | 59815 | 3869.06 | 1.13% |
| 2025-04-02 | 6.50 | 6.49 | 0.01 | 0.15% | 6.42 | 6.56 | 47319 | 3071.70 | 0.89% |
| 2025-04-01 | 6.40 | 6.48 | 0.08 | 1.25% | 6.40 | 6.57 | 73910 | 4813.09 | 1.40% |
| 2025-03-31 | 6.48 | 6.40 | -0.10 | -1.54% | 6.24 | 6.48 | 78263 | 4966.67 | 1.48% |
| 2025-03-28 | 6.61 | 6.50 | -0.16 | -2.40% | 6.49 | 6.70 | 91241 | 5988.05 | 1.72% |
| 2025-03-27 | 6.80 | 6.66 | -0.16 | -2.35% | 6.57 | 6.82 | 108927 | 7244.34 | 2.06% |
| 2025-03-26 | 6.60 | 6.82 | 0.18 | 2.71% | 6.58 | 6.85 | 125309 | 8506.59 | 2.37% |
| 2025-03-25 | 6.60 | 6.64 | -0.01 | -0.15% | 6.58 | 6.76 | 90450 | 6033.96 | 1.71% |
| 2025-03-24 | 6.84 | 6.65 | -0.19 | -2.78% | 6.48 | 6.88 | 147434 | 9815.15 | 2.79% |
| 2025-03-21 | 6.94 | 6.84 | -0.12 | -1.72% | 6.82 | 7.03 | 132091 | 9107.80 | 2.50% |
| 2025-03-20 | 6.98 | 6.96 | -0.04 | -0.57% | 6.94 | 7.10 | 155827 | 10903.90 | 2.95% |
| 2025-03-19 | 6.99 | 7.00 | -0.02 | -0.28% | 6.91 | 7.10 | 146152 | 10229.19 | 2.76% |
| 2025-03-18 | 6.92 | 7.02 | 0.16 | 2.33% | 6.90 | 7.07 | 210042 | 14675.53 | 3.97% |
| 2025-03-17 | 6.90 | 6.86 | -0.03 | -0.44% | 6.84 | 6.95 | 101873 | 7010.43 | 1.93% |
| 2025-03-14 | 6.89 | 6.89 | -0.02 | -0.29% | 6.76 | 6.95 | 138084 | 9479.47 | 2.61% |
| 2025-03-13 | 6.94 | 6.91 | -0.05 | -0.72% | 6.78 | 6.99 | 136784 | 9372.93 | 2.59% |
| 2025-03-12 | 6.75 | 6.96 | 0.21 | 3.11% | 6.75 | 7.00 | 244180 | 16915.87 | 4.62% |
| 2025-03-10 | 6.74 | 6.77 | 0.02 | 0.30% | 6.60 | 6.81 | 120944 | 8142.41 | 2.29% |
| 2025-03-07 | 6.87 | 6.75 | -0.15 | -2.17% | 6.70 | 6.89 | 182625 | 12418.07 | 3.45% |
| 2025-03-06 | 6.85 | 6.90 | 0.06 | 0.88% | 6.78 | 6.98 | 246114 | 16961.95 | 4.65% |
| 2025-03-05 | 6.76 | 6.84 | 0.07 | 1.03% | 6.64 | 7.03 | 310102 | 21178.78 | 5.86% |
| 2025-03-04 | 6.58 | 6.77 | 0.19 | 2.89% | 6.54 | 6.92 | 228690 | 15409.35 | 4.32% |
| 2025-03-03 | 6.50 | 6.58 | 0.06 | 0.92% | 6.48 | 6.71 | 116987 | 7748.41 | 2.21% |
| 2025-02-28 | 6.64 | 6.52 | -0.15 | -2.25% | 6.49 | 6.67 | 112970 | 7436.49 | 2.14% |
| 2025-02-27 | 6.70 | 6.67 | -0.03 | -0.45% | 6.54 | 6.73 | 123377 | 8180.55 | 2.33% |
| 2025-02-26 | 6.66 | 6.70 | 0.02 | 0.30% | 6.64 | 6.74 | 139065 | 9299.05 | 2.63% |
| 2025-02-25 | 6.60 | 6.68 | -0.05 | -0.74% | 6.57 | 6.79 | 150883 | 10089.25 | 2.85% |
| 2025-02-24 | 6.61 | 6.73 | 0.09 | 1.36% | 6.57 | 6.83 | 221874 | 14885.42 | 4.19% |
| 2025-02-21 | 6.68 | 6.64 | 0.11 | 1.68% | 6.61 | 6.77 | 238269 | 15929.80 | 4.50% |
| 2025-02-20 | 6.54 | 6.53 | -0.01 | -0.15% | 6.45 | 6.57 | 146044 | 9513.28 | 2.76% |
| 2025-02-19 | 6.43 | 6.54 | -0.02 | -0.30% | 6.36 | 6.54 | 222589 | 14450.59 | 4.21% |
| 2025-02-18 | 6.66 | 6.56 | 0.01 | 0.15% | 6.56 | 6.78 | 371673 | 24755.46 | 7.02% |
| 2025-02-17 | 6.45 | 6.55 | 0.09 | 1.39% | 6.40 | 6.58 | 129285 | 8424.46 | 2.44% |
| 2025-02-14 | 6.55 | 6.46 | -0.06 | -0.92% | 6.44 | 6.59 | 136408 | 8856.91 | 2.58% |
深证大盘股票行情在线 K线走势图
