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
2026-06-16	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%
2026-05-12	17.25	16.64	-0.74	-4.26%	16.39	17.25	369422	61655	6.96%
2026-05-11	17.06	17.38	0.68	4.07%	16.72	17.60	454230	78320	8.56%
2026-05-08	16.17	16.70	0.75	4.70%	16.10	16.84	572823	94462	10.80%
2026-05-07	14.76	15.95	1.45	10.00%	14.61	15.95	402233	62834	7.58%
2026-05-06	14.18	14.50	0.40	2.84%	14.12	14.59	245126	35266	4.62%
2026-04-30	14.16	14.10	0.15	1.08%	13.79	14.16	197532	27648	3.72%
2026-04-29	13.70	13.95	-0.56	-3.86%	13.08	14.43	432820	59795	8.16%
2026-04-28	14.22	14.51	0.28	1.97%	13.64	14.60	314062	44656	5.92%
2026-04-27	13.78	14.23	0.38	2.74%	13.76	14.29	234368	33020	4.42%
2026-04-24	13.93	13.85	-0.40	-2.81%	13.73	14.19	203747	28307	3.84%
2026-04-23	14.10	14.25	0.23	1.64%	13.68	14.90	340593	48030	6.42%
2026-04-22	13.88	14.02	0.14	1.01%	13.60	14.08	238211	33032	4.49%
2026-04-21	13.78	13.88	0.11	0.80%	13.53	13.92	158414	21811	2.99%
2026-04-20	13.70	13.77	0.05	0.36%	13.52	13.90	220687	30264	4.16%
2026-04-17	13.81	13.72	-0.22	-1.58%	13.66	14.14	203674	28104	3.84%
2026-04-16	13.79	13.94	0.19	1.38%	13.46	13.98	214622	29600	4.05%
2026-04-15	13.95	13.75	-0.13	-0.94%	13.71	14.48	277833	39061	5.24%
2026-04-14	14.50	13.88	-0.51	-3.54%	13.73	14.54	322706	45218	6.08%
2026-04-13	14.62	14.39	-0.48	-3.23%	14.32	14.96	289355	42204	5.45%
2026-04-10	14.56	14.87	0.17	1.16%	14.52	15.06	306984	45639	5.79%
2026-04-09	14.44	14.70	0.26	1.80%	14.16	14.78	285738	41464	5.39%
2026-04-08	14.36	14.44	0.31	2.19%	14.13	14.49	329548	47277	6.21%
2026-04-07	13.65	14.13	0.59	4.36%	13.57	14.35	301460	42460	5.68%
2026-04-03	13.68	13.54	-0.14	-1.02%	13.41	13.80	167015	22694	3.15%
2026-04-02	13.86	13.68	-0.11	-0.80%	13.44	14.01	224724	30829	4.24%
2026-04-01	13.84	13.79	0.20	1.47%	13.71	14.19	289453	40404	5.46%
2026-03-31	14.00	13.59	-0.58	-4.09%	13.55	14.25	319438	44091	6.02%
2026-03-30	14.35	14.17	-0.62	-4.19%	13.75	14.48	348508	49069	6.57%
2026-03-27	15.13	14.79	-0.76	-4.89%	14.65	15.14	434883	64706	8.20%
2026-03-26	15.20	15.55	0.36	2.37%	14.71	15.88	647928	98610	12.21%
2026-03-25	15.80	15.19	0.15	1.00%	14.80	16.20	809992	124542	15.27%
2026-03-24	14.58	15.04	1.37	10.02%	14.56	15.04	219995	32868	4.15%
2026-03-23	13.40	13.67	-0.05	-0.36%	13.30	13.98	412202	56105	7.77%
2026-03-20	13.53	13.72	0.20	1.48%	13.43	14.18	462826	64238	8.72%
2026-03-19	13.48	13.52	-0.06	-0.44%	13.22	13.77	314327	42515	5.92%
2026-03-18	13.59	13.58	0.22	1.65%	13.24	13.96	365966	49580	6.90%
2026-03-17	13.72	13.36	-0.49	-3.54%	13.36	13.97	423659	57606	7.99%
2026-03-16	14.32	13.85	0.02	0.14%	13.30	14.60	551919	76827	10.40%
2026-03-13	15.42	13.83	-1.37	-9.01%	13.81	16.21	769807	115807	14.51%
2026-03-12	15.10	15.20	-0.34	-2.19%	14.74	15.49	591339	89118	11.15%
2026-03-11	15.07	15.54	0.32	2.10%	14.39	15.76	890903	134770	16.79%
2026-03-10	13.68	15.22	1.38	9.97%	13.46	15.22	699809	100274	13.19%
2026-03-09	13.15	13.84	0.27	1.99%	13.02	14.20	625097	85699	11.78%