北京科锐（002350）历史行情

以下为北京科锐近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.200	13.500	13.580	12.710	0.210	1.580%	787.31万	1.04亿	1.484%
2026-10-08	13.510	13.290	13.880	13.220	-0.140	-1.042%	5.17万	0.00亿	0.000%
2026-10-07	13.580	13.430	13.650	13.390	-0.020	-0.149%	393.14万	0.53亿	0.741%
2026-10-06	13.580	13.430	13.650	13.390	-0.020	-0.149%	393.14万	0.53亿	0.741%
2026-10-05	13.580	13.430	13.650	13.390	-0.020	-0.149%	393.14万	0.53亿	0.741%
2026-10-02	13.580	13.430	13.650	13.390	-0.020	-0.149%	393.14万	0.53亿	0.741%
2026-10-01	13.580	13.430	13.650	13.390	-0.020	-0.149%	393.14万	0.53亿	0.741%
2026-09-30	13.580	13.430	13.650	13.390	-0.020	-0.149%	3.93万	0.00亿	0.000%
2026-09-29	13.280	13.450	13.610	13.280	0.030	0.224%	4.12万	0.00亿	0.000%
2026-09-28	13.720	13.420	13.800	13.250	-0.290	-2.115%	4.73万	0.00亿	0.000%
2026-09-27	13.900	13.710	13.930	13.680	-0.230	-1.650%	441.83万	0.61亿	0.833%
2026-09-24	13.900	13.710	13.930	13.680	-0.230	-1.650%	4.42万	0.00亿	0.000%
2026-09-23	14.210	13.940	14.240	13.810	-0.170	-1.205%	7.40万	0.00亿	0.000%
2026-09-22	14.390	14.110	14.470	13.980	-0.270	-1.878%	8.18万	0.00亿	0.000%
2026-09-21	14.600	14.380	14.600	14.280	-0.110	-0.759%	5.71万	0.00亿	0.000%
2026-09-18	14.650	14.490	14.920	14.360	-0.200	-1.361%	8.81万	0.00亿	0.000%
2026-09-17	14.800	14.690	14.940	14.550	-0.210	-1.409%	6.11万	0.00亿	0.000%
2026-09-16	14.120	14.900	14.980	14.000	0.780	5.524%	10.31万	0.00亿	0.000%
2026-09-15	14.400	14.120	14.440	14.110	-0.280	-1.944%	3.68万	0.00亿	0.000%
2026-09-14	14.360	14.400	14.630	14.330	0.010	0.069%	4.52万	0.00亿	0.000%
2026-09-11	14.400	14.390	14.540	14.100	-0.110	-0.759%	7.32万	0.00亿	0.000%
2026-09-10	14.510	14.500	14.880	14.370	-0.100	-0.685%	6.91万	0.00亿	0.000%
2026-09-09	14.670	14.600	14.710	14.400	-0.010	-0.068%	6.39万	0.00亿	0.000%
2026-09-08	14.550	14.610	14.860	14.440	0.070	0.481%	8.11万	0.00亿	0.000%
2026-09-07	14.580	14.540	14.780	14.200	-0.040	-0.274%	9.25万	0.00亿	0.000%
2026-09-04	14.780	14.580	15.280	14.510	-0.200	-1.353%	13.41万	0.00亿	0.000%
2026-09-03	15.090	14.780	15.300	14.560	-0.300	-1.989%	13.20万	0.00亿	0.000%
2026-09-02	14.850	15.080	15.350	14.600	0.210	1.412%	14.58万	0.00亿	0.000%
2026-09-01	15.250	14.870	15.260	14.630	-0.120	-0.801%	8.36万	0.00亿	0.000%
2026-08-31	14.400	14.990	15.260	14.400	0.400	2.742%	8.45万	0.00亿	0.000%
2026-08-28	14.580	14.590	15.100	14.500	0.050	0.344%	8.29万	0.00亿	0.000%
2026-08-27	14.670	14.540	14.790	14.460	-0.160	-1.088%	8.38万	0.00亿	0.000%
2026-08-26	14.500	14.700	15.000	14.380	0.340	2.368%	8.96万	0.00亿	0.000%
2026-08-25	14.110	14.360	14.420	14.000	0.130	0.914%	5.89万	0.00亿	0.000%
2026-08-24	14.400	14.230	14.450	13.930	-0.220	-1.522%	7.41万	0.00亿	0.000%
2026-08-21	14.490	14.450	14.640	14.200	-0.100	-0.687%	6.05万	0.00亿	0.000%
2026-08-20	14.180	14.550	14.600	13.990	0.510	3.632%	9.76万	0.00亿	0.000%
2026-08-19	15.000	14.040	15.020	13.930	-1.020	-6.773%	12.15万	0.00亿	0.000%
2026-08-18	15.350	15.060	15.600	15.000	-0.290	-1.889%	9.17万	0.00亿	0.000%
2026-08-17	15.060	15.350	15.430	14.900	0.410	2.744%	10.66万	0.00亿	0.000%
2026-08-14	15.100	14.940	15.260	14.750	-0.100	-0.665%	8.53万	0.00亿	0.000%
2026-08-13	15.310	15.040	15.550	15.020	-0.220	-1.442%	13.16万	0.00亿	0.000%
2026-08-12	14.800	15.260	15.400	14.510	0.250	1.666%	21.38万	0.00亿	0.000%
2026-08-11	16.640	15.010	16.640	15.010	-1.670	-10.012%	34.56万	0.00亿	0.000%
2026-08-10	16.470	16.680	16.830	16.210	0.180	1.091%	13.03万	0.00亿	0.000%
2026-08-07	16.370	16.500	16.570	15.950	0.130	0.794%	13.97万	0.00亿	0.000%
2026-08-06	16.290	16.370	16.440	15.600	0.230	1.425%	23.84万	0.00亿	0.000%
2026-08-05	15.200	16.140	16.310	15.160	1.050	6.958%	26.36万	0.00亿	0.000%
2026-08-04	14.260	15.090	15.160	14.260	0.950	6.719%	18.74万	0.00亿	0.000%
2026-08-03	13.900	14.140	14.290	13.800	0.190	1.362%	9.23万	0.00亿	0.000%
2026-07-31	13.610	13.950	14.200	13.610	0.570	4.260%	9.32万	0.00亿	0.000%
2026-07-30	14.070	13.380	14.290	13.090	-0.690	-4.904%	16.54万	0.00亿	0.000%
2026-07-29	14.500	14.070	14.590	13.810	-0.450	-3.099%	14.50万	0.00亿	0.000%
2026-07-28	15.020	14.520	15.260	14.310	-0.750	-4.912%	16.73万	0.00亿	0.000%
2026-07-27	14.800	15.270	15.500	14.500	0.760	5.238%	22.63万	0.00亿	0.000%
2026-07-24	13.850	14.510	14.650	13.630	0.240	1.682%	17.99万	0.00亿	0.000%
2026-07-23	13.890	14.270	14.660	13.730	0.580	4.237%	19.63万	0.00亿	0.000%
2026-07-22	13.630	13.690	14.100	13.350	0.060	0.440%	17.70万	0.00亿	0.000%
2026-07-21	12.820	13.630	13.730	12.150	0.130	0.963%	27.34万	0.00亿	0.000%
2026-07-20	15.110	13.500	15.290	13.500	-1.500	-10.000%	29.98万	0.00亿	0.000%
2026-07-17	15.750	15.000	16.480	14.800	-1.060	-6.600%	39.90万	0.00亿	0.000%
2026-07-16	14.600	16.060	16.060	14.510	1.460	10.000%	28.92万	0.00亿	0.000%
2026-07-15	15.410	14.600	17.100	14.580	-1.090	-6.947%	35.23万	0.00亿	0.000%
2026-07-14	14.830	15.690	15.880	14.580	0.620	4.114%	22.60万	0.00亿	0.000%
2026-07-13	14.880	15.070	15.390	14.810	0.330	2.239%	22.04万	0.00亿	0.000%
2026-07-10	14.650	14.740	15.020	14.400	0.050	0.340%	17.24万	0.00亿	0.000%
2026-07-09	15.230	14.690	15.460	14.030	-0.380	-2.522%	31.11万	0.00亿	0.000%
2026-07-08	13.700	15.070	15.070	13.660	1.370	10.000%	22.46万	0.00亿	0.000%
2026-07-07	13.800	13.700	14.000	13.570	-0.100	-0.725%	8.19万	0.00亿	0.000%
2026-07-06	13.700	13.800	14.150	13.500	0.200	1.471%	12.85万	0.00亿	0.000%
2026-07-03	13.610	13.600	13.960	13.500	0.040	0.295%	10.94万	0.00亿	0.000%
2026-07-02	13.400	13.560	13.890	13.200	0.090	0.668%	12.46万	0.00亿	0.000%
2026-07-01	13.510	13.470	13.970	13.180	-0.040	-0.296%	13.11万	0.00亿	0.000%
2026-06-30	13.280	13.510	13.550	13.050	0.190	1.426%	14.59万	0.00亿	0.000%
2026-06-29	13.410	13.320	13.450	12.780	-0.090	-0.671%	11.72万	0.00亿	0.000%
2026-06-26	13.880	13.410	13.990	13.160	-0.440	-3.177%	16.87万	0.00亿	0.000%
2026-06-25	14.140	13.850	14.310	13.660	-0.320	-2.258%	17.13万	0.00亿	0.000%
2026-06-24	14.150	14.170	14.490	13.730	0.030	0.212%	12.27万	0.00亿	0.000%
2026-06-23	14.480	14.140	14.590	13.800	-0.340	-2.348%	16.93万	0.00亿	0.000%
2026-06-22	15.100	14.480	15.250	14.290	-0.400	-2.688%	18.22万	0.00亿	0.000%
2026-06-18	15.140	14.880	15.450	14.560	-0.350	-2.298%	17.69万	0.00亿	0.000%
2026-06-17	15.900	15.230	16.230	15.150	-0.830	-5.168%	20.71万	0.00亿	0.000%
2026-06-16	15.150	16.060	16.580	14.860	0.610	3.948%	27.92万	0.00亿	0.000%
2026-06-15	14.360	15.450	15.590	14.310	1.120	7.816%	25.11万	0.00亿	0.000%
2026-06-12	14.310	14.330	14.850	13.800	-0.100	-0.693%	19.08万	0.00亿	0.000%
2026-06-11	14.850	14.430	15.000	14.230	-0.220	-1.502%	20.54万	0.00亿	0.000%
2026-06-10	14.480	14.650	15.350	14.360	0.092	0.632%	21.60万	0.00亿	0.000%
2026-06-09	14.168	14.558	14.718	14.018	0.510	3.630%	13.52万	0.00亿	0.000%
2026-06-08	14.078	14.048	14.468	13.678	-0.460	-3.171%	12.31万	0.00亿	0.000%
2026-06-05	14.368	14.508	14.688	13.898	0.000	0.000%	15.12万	0.00亿	0.000%
2026-06-04	14.688	14.508	14.808	14.198	-0.360	-2.421%	16.81万	0.00亿	0.000%
2026-06-03	15.248	14.868	15.408	14.618	-0.310	-2.042%	17.43万	0.00亿	0.000%
2026-06-02	15.768	15.178	15.788	14.628	-0.620	-3.925%	23.80万	0.00亿	0.000%
2026-06-01	16.208	15.798	16.818	15.428	-1.140	-6.730%	31.47万	0.00亿	0.000%
2026-05-29	17.148	16.938	18.348	16.508	-0.210	-1.225%	50.92万	0.00亿	0.000%
2026-05-28	16.998	17.148	17.148	16.068	1.560	10.008%	21.25万	0.00亿	0.000%
2026-05-27	15.418	15.588	15.838	15.228	0.070	0.451%	15.97万	0.00亿	0.000%
2026-05-26	15.568	15.518	15.808	15.068	-0.280	-1.772%	15.94万	0.00亿	0.000%
2026-05-25	16.038	15.798	16.358	15.378	-0.190	-1.188%	19.16万	0.00亿	0.000%
2026-05-22	15.928	15.988	16.188	15.608	0.230	1.460%	16.35万	0.00亿	0.000%
2026-05-21	16.468	15.758	17.248	15.718	-0.750	-4.543%	25.04万	0.00亿	0.000%
2026-05-20	17.258	16.508	17.348	16.368	-0.870	-5.006%	24.76万	0.00亿	0.000%
2026-05-19	16.638	17.378	17.608	16.488	0.870	5.270%	34.33万	0.00亿	0.000%
2026-05-18	16.168	16.508	16.858	15.968	0.160	0.979%	19.73万	0.00亿	0.000%
2026-05-15	16.618	16.348	16.708	16.068	-0.220	-1.328%	23.42万	0.00亿	0.000%
2026-05-14	17.458	16.568	17.458	16.548	-1.060	-6.013%	31.03万	0.00亿	0.000%
2026-05-13	16.588	17.628	17.848	16.228	1.020	6.142%	42.87万	0.00亿	0.000%
2026-05-12	17.218	16.608	17.218	16.358	-0.740	-4.266%	36.94万	0.00亿	0.000%
2026-05-11	17.028	17.348	17.568	16.688	0.680	4.080%	45.42万	0.00亿	0.000%
2026-05-08	16.138	16.668	16.808	16.068	0.750	4.712%	57.28万	0.00亿	0.000%
2026-05-07	14.728	15.918	15.918	14.578	1.450	10.022%	40.22万	0.00亿	0.000%
2026-05-06	14.148	14.468	14.558	14.088	0.400	2.843%	24.51万	0.00亿	0.000%
2026-04-30	14.128	14.068	14.128	13.758	0.150	1.078%	19.75万	0.00亿	0.000%
2026-04-29	13.668	13.918	14.398	13.048	-0.560	-3.868%	43.28万	0.00亿	0.000%
2026-04-28	14.188	14.478	14.568	13.608	0.280	1.972%	31.41万	0.00亿	0.000%
2026-04-27	13.748	14.198	14.258	13.728	0.380	2.750%	23.44万	0.00亿	0.000%
2026-04-24	13.898	13.818	14.158	13.698	-0.400	-2.813%	20.37万	0.00亿	0.000%
2026-04-23	14.068	14.218	14.868	13.648	0.230	1.644%	34.06万	0.00亿	0.000%
2026-04-22	13.848	13.988	14.048	13.568	0.140	1.011%	23.82万	0.00亿	0.000%
2026-04-21	13.748	13.848	13.888	13.498	0.110	0.801%	15.84万	0.00亿	0.000%
2026-04-20	13.668	13.738	13.868	13.488	0.050	0.365%	22.07万	0.00亿	0.000%
2026-04-17	13.778	13.688	14.108	13.628	-0.220	-1.582%	20.37万	0.00亿	0.000%
2026-04-16	13.758	13.908	13.948	13.428	0.190	1.385%	21.46万	0.00亿	0.000%
2026-04-15	13.918	13.718	14.448	13.678	-0.130	-0.939%	27.78万	0.00亿	0.000%
2026-04-14	14.468	13.848	14.508	13.698	-0.510	-3.552%	32.27万	0.00亿	0.000%
2026-04-13	14.588	14.358	14.928	14.288	0.000	0.000%	28.94万	0.00亿	0.000%
2026-04-10	14.528	14.838	15.028	14.488	0.000	0.000%	30.70万	0.00亿	0.000%
2026-04-09	14.408	14.668	14.748	14.128	0.000	0.000%	28.57万	0.00亿	0.000%
2026-04-08	14.328	14.408	14.458	14.098	0.000	0.000%	32.95万	0.00亿	0.000%
2026-04-07	13.618	14.098	14.318	13.538	0.000	0.000%	30.15万	0.00亿	0.000%
2026-04-03	13.648	13.508	13.768	13.378	0.000	0.000%	16.70万	0.00亿	0.000%
2026-04-02	13.828	13.648	13.978	13.408	0.000	0.000%	22.47万	0.00亿	0.000%
2026-04-01	13.808	13.758	14.158	13.678	0.000	0.000%	28.95万	0.00亿	0.000%