北京科锐 (002350) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-20	14.18	14.55	0.51	3.63%	13.99	14.60	97575	13981	1.84%
2026-08-19	15.00	14.04	-1.02	-6.77%	13.93	15.02	121525	17497	2.29%
2026-08-18	15.35	15.06	-0.29	-1.89%	15.00	15.60	91664	13948	1.73%
2026-08-17	15.06	15.35	0.41	2.74%	14.90	15.43	106567	16173	2.01%
2026-08-14	15.10	14.94	-0.10	-0.66%	14.75	15.26	85347	12768	1.61%
2026-08-13	15.31	15.04	-0.22	-1.44%	15.02	15.55	131564	20086	2.48%
2026-08-12	14.80	15.26	0.25	1.67%	14.51	15.40	213835	32303	4.03%
2026-08-11	16.64	15.01	-1.67	-10.01%	15.01	16.64	345571	52799	6.51%
2026-08-10	16.47	16.68	0.18	1.09%	16.21	16.83	130282	21495	2.46%
2026-08-07	16.37	16.50	0.13	0.79%	15.95	16.57	139719	22786	2.63%
2026-08-06	16.29	16.37	0.23	1.43%	15.60	16.44	238419	38106	4.49%
2026-08-05	15.20	16.14	1.05	6.96%	15.16	16.31	263624	41733	4.97%
2026-08-04	14.26	15.09	0.95	6.72%	14.26	15.16	187352	27816	3.53%
2026-08-03	13.90	14.14	0.19	1.36%	13.80	14.29	92325	13053	1.74%
2026-07-31	13.61	13.95	0.57	4.26%	13.61	14.20	93214	13014	1.76%
2026-07-30	14.07	13.38	-0.69	-4.90%	13.09	14.29	165398	22330	3.12%
2026-07-29	14.50	14.07	-0.45	-3.10%	13.81	14.59	145006	20452	2.73%
2026-07-28	15.02	14.52	-0.75	-4.91%	14.31	15.26	167266	24850	3.15%
2026-07-27	14.80	15.27	0.76	5.24%	14.50	15.50	226340	34331	4.27%
2026-07-24	13.85	14.51	0.24	1.68%	13.63	14.65	179876	25701	3.39%
2026-07-23	13.89	14.27	0.58	4.24%	13.73	14.66	196349	28005	3.70%
2026-07-22	13.63	13.69	0.06	0.44%	13.35	14.10	176981	24132	3.34%
2026-07-21	12.82	13.63	0.13	0.96%	12.15	13.73	273392	35039	5.15%
2026-07-20	15.11	13.50	-1.50	-10.00%	13.50	15.29	299774	42512	5.65%
2026-07-17	15.75	15.00	-1.06	-6.60%	14.80	16.48	398969	62932	7.52%
2026-07-16	14.60	16.06	1.46	10.00%	14.51	16.06	289246	44983	5.45%
2026-07-15	15.41	14.60	-1.09	-6.95%	14.58	17.10	352308	55679	6.64%
2026-07-14	14.83	15.69	0.62	4.11%	14.58	15.88	226031	34712	4.26%
2026-07-13	14.88	15.07	0.33	2.24%	14.81	15.39	220443	33355	4.15%
2026-07-10	14.65	14.74	0.05	0.34%	14.40	15.02	172384	25536	3.25%
2026-07-09	15.23	14.69	-0.38	-2.52%	14.03	15.46	311059	45529	5.86%
2026-07-08	13.70	15.07	1.37	10.00%	13.66	15.07	224639	32923	4.23%
2026-07-07	13.80	13.70	-0.10	-0.72%	13.57	14.00	81948	11290	1.54%
2026-07-06	13.70	13.80	0.20	1.47%	13.50	14.15	128544	17723	2.42%
2026-07-03	13.61	13.60	0.04	0.29%	13.50	13.96	109363	15018	2.06%
2026-07-02	13.40	13.56	0.09	0.67%	13.20	13.89	124578	16959	2.35%
2026-07-01	13.51	13.47	-0.04	-0.30%	13.18	13.97	131059	17749	2.47%
2026-06-30	13.28	13.51	0.19	1.43%	13.05	13.55	145864	19331	2.75%
2026-06-29	13.41	13.32	-0.09	-0.67%	12.78	13.45	117202	15456	2.21%
2026-06-26	13.88	13.41	-0.44	-3.18%	13.16	13.99	168692	22777	3.18%
2026-06-25	14.14	13.85	-0.32	-2.26%	13.66	14.31	171344	23927	3.23%
2026-06-24	14.15	14.17	0.03	0.21%	13.73	14.49	122672	17220	2.31%
2026-06-23	14.48	14.14	-0.34	-2.35%	13.80	14.59	169336	24019	3.19%
2026-06-22	15.10	14.48	-0.40	-2.69%	14.29	15.25	182226	26655	3.43%
2026-06-18	15.14	14.88	-0.35	-2.30%	14.56	15.45	176947	26532	3.34%
2026-06-17	15.90	15.23	-0.83	-5.17%	15.15	16.23	207061	32240	3.90%
2026-06-16	15.15	16.06	0.61	3.95%	14.86	16.58	279169	44684	5.26%
2026-06-15	14.36	15.45	1.12	7.82%	14.31	15.59	251131	37755	4.73%
2026-06-12	14.31	14.33	-0.10	-0.69%	13.80	14.85	190811	27478	3.60%
2026-06-11	14.85	14.43	-0.22	-1.50%	14.23	15.00	205401	29903	3.87%
2026-06-10	14.48	14.65	0.09	0.62%	14.36	15.35	215999	32188	4.07%
2026-06-09	14.20	14.59	0.51	3.62%	14.05	14.75	135174	19455	2.55%
2026-06-08	14.11	14.08	-0.46	-3.16%	13.71	14.50	123134	17336	2.32%
2026-06-05	14.40	14.54	0.00	0.00%	13.93	14.72	151163	21744	2.85%
2026-06-04	14.72	14.54	-0.36	-2.42%	14.23	14.84	168072	24258	3.17%
2026-06-03	15.28	14.90	-0.31	-2.04%	14.65	15.44	174294	26093	3.29%
2026-06-02	15.80	15.21	-0.62	-3.92%	14.66	15.82	238007	36065	4.49%
2026-06-01	16.24	15.83	-1.14	-6.72%	15.46	16.85	314666	50397	5.93%
2026-05-29	17.18	16.97	-0.21	-1.22%	16.54	18.38	509191	88720	9.60%
2026-05-28	17.03	17.18	1.56	9.99%	16.10	17.18	212481	35915	4.00%
2026-05-27	15.45	15.62	0.07	0.45%	15.26	15.87	159650	24841	3.01%
2026-05-26	15.60	15.55	-0.28	-1.77%	15.10	15.84	159375	24533	3.00%
2026-05-25	16.07	15.83	-0.19	-1.19%	15.41	16.39	191581	30225	3.61%
2026-05-22	15.96	16.02	0.23	1.46%	15.64	16.22	163465	26073	3.08%
2026-05-21	16.50	15.79	-0.75	-4.53%	15.75	17.28	250443	41467	4.72%
2026-05-20	17.29	16.54	-0.87	-5.00%	16.40	17.38	247593	41214	4.67%
2026-05-19	16.67	17.41	0.87	5.26%	16.52	17.64	343304	59230	6.47%
2026-05-18	16.20	16.54	0.16	0.98%	16.00	16.89	197299	32763	3.72%
2026-05-15	16.65	16.38	-0.22	-1.33%	16.10	16.74	234164	38357	4.41%
2026-05-14	17.49	16.60	-1.06	-6.00%	16.58	17.49	310267	52407	5.85%
2026-05-13	16.62	17.66	1.02	6.13%	16.26	17.88	428692	73937	8.08%