北京科锐

002350
🏛️ 中国 →
7.31
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.06 7.12 7.06 7.08 632.4K
09:35 7.08 7.10 7.07 7.07 635.3K
09:40 7.07 7.07 7.05 7.06 260.6K
09:45 7.06 7.07 7.03 7.03 536.6K
09:50 7.02 7.03 7.00 7.01 474.1K
09:55 7.01 7.01 6.95 6.96 556.0K
10:00 6.95 6.99 6.94 6.99 370.3K
10:05 6.99 7.00 6.98 6.99 166.4K
10:10 6.99 7.01 6.99 7.00 119.5K
10:15 7.00 7.02 7.00 7.01 115.4K
10:20 7.01 7.02 6.99 6.99 107.8K
10:25 6.99 7.04 6.99 7.04 141.9K
10:30 7.03 7.06 7.03 7.03 165.8K
10:35 7.04 7.04 7.02 7.02 72.5K
10:40 7.02 7.02 7.00 7.00 65.0K
10:45 7.01 7.01 7.00 7.00 13.6K
10:50 7.00 7.02 7.00 7.01 81.8K
10:55 7.01 7.02 7.00 7.01 123.0K
11:00 7.02 7.02 7.00 7.00 50.6K
11:05 7.00 7.00 6.98 6.98 113.6K
11:10 6.99 7.00 6.98 6.99 58.4K
11:15 6.99 7.02 6.99 6.99 121.4K
11:20 7.00 7.02 7.00 7.02 23.9K
11:25 7.01 7.02 7.01 7.02 39.0K
11:30 7.02 7.02 7.02 7.02 0.1K
13:00 7.02 7.02 7.00 7.00 57.7K
13:05 7.00 7.03 7.00 7.03 101.6K
13:10 7.02 7.03 7.01 7.02 44.0K
13:15 7.01 7.01 7.00 7.00 51.0K
13:20 7.00 7.03 7.00 7.02 139.3K
13:25 7.02 7.02 7.01 7.01 23.8K
13:30 7.02 7.02 7.00 7.01 65.1K
13:35 7.01 7.02 7.00 7.01 23.3K
13:40 7.00 7.01 6.99 7.00 81.2K
13:45 7.00 7.01 6.99 6.99 114.4K
13:50 7.00 7.01 6.99 7.00 123.7K
13:55 7.00 7.00 6.99 6.99 83.0K
14:00 6.99 7.01 6.99 7.00 106.6K
14:05 7.00 7.01 6.99 7.01 102.8K
14:10 7.01 7.02 7.00 7.01 72.9K
14:15 7.01 7.01 7.00 7.01 57.6K
14:20 7.01 7.02 7.00 7.01 70.8K
14:25 7.01 7.03 7.01 7.01 153.6K
14:30 7.02 7.03 7.01 7.02 190.4K
14:35 7.02 7.03 7.01 7.02 189.2K
14:40 7.02 7.03 7.02 7.02 52.4K
14:45 7.02 7.03 7.02 7.02 180.3K
14:50 7.02 7.03 7.01 7.01 282.9K
14:55 7.01 7.03 7.01 7.01 87.9K
15:40 7.02 7.02 7.02 7.02 16.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 7.28 7.34 7.23 7.31 12.8M
2025-09-29 7.20 7.31 7.09 7.30 10.9M
2025-09-26 7.19 7.31 7.16 7.20 12.9M
2025-09-25 7.17 7.30 7.11 7.25 14.3M
2025-09-24 6.99 7.18 6.89 7.16 11.3M
2025-09-23 7.05 7.06 6.72 6.99 10.5M
2025-09-22 7.08 7.12 6.93 7.02 7.5M
2025-09-19 7.08 7.22 7.05 7.08 11.9M
2025-09-18 7.20 7.21 7.02 7.07 11.4M
2025-09-17 7.07 7.22 7.03 7.20 11.8M
2025-09-16 7.00 7.10 6.95 7.08 11.7M
2025-09-15 6.98 7.05 6.95 7.01 7.0M
2025-09-12 7.01 7.05 6.95 6.96 6.3M
2025-09-11 6.98 7.03 6.89 7.00 7.0M
2025-09-10 7.11 7.11 6.96 6.97 8.5M
2025-09-09 7.10 7.14 7.02 7.10 7.9M
2025-09-08 7.06 7.14 7.01 7.10 9.0M
2025-09-05 6.85 7.04 6.81 7.03 9.6M
2025-09-04 6.74 7.01 6.73 6.84 12.0M
2025-09-03 6.92 6.94 6.70 6.73 9.1M
2025-09-02 7.00 7.02 6.79 6.93 13.4M
2025-09-01 7.00 7.09 6.93 7.03 9.8M
2025-08-29 7.04 7.04 6.91 6.97 11.2M
2025-08-28 7.23 7.32 6.81 7.04 19.3M
2025-08-27 7.37 7.38 7.10 7.13 14.2M
2025-08-26 7.26 7.40 7.23 7.37 17.4M
2025-08-25 7.29 7.31 7.21 7.25 12.6M
2025-08-22 7.32 7.32 7.21 7.28 11.3M
2025-08-21 7.43 7.43 7.28 7.30 10.7M
2025-08-20 7.33 7.40 7.30 7.38 10.8M
2025-08-19 7.27 7.44 7.27 7.35 16.3M
2025-08-18 7.51 7.57 7.41 7.42 16.2M
2025-08-15 7.30 7.51 7.30 7.46 16.7M
2025-08-14 7.50 7.52 7.28 7.30 12.1M
2025-08-13 7.44 7.51 7.37 7.51 13.6M
2025-08-12 7.45 7.49 7.33 7.41 12.3M
2025-08-11 7.35 7.46 7.31 7.43 13.2M
2025-08-08 7.26 7.40 7.23 7.36 17.3M
2025-08-07 7.24 7.31 7.18 7.26 15.2M
2025-08-06 7.17 7.33 7.15 7.25 22.0M
2025-08-05 7.06 7.25 7.04 7.14 19.5M
2025-08-04 6.91 7.06 6.90 7.04 10.1M
2025-08-01 6.88 7.01 6.88 6.96 10.2M
2025-07-31 6.93 7.04 6.86 6.91 15.4M
2025-07-30 7.12 7.12 6.92 6.99 15.4M
2025-07-29 7.23 7.23 6.99 7.12 22.6M
2025-07-28 7.21 7.26 7.15 7.23 25.0M
2025-07-25 7.35 7.58 7.21 7.27 48.1M
2025-07-24 7.17 7.82 7.08 7.47 62.2M
2025-07-23 7.36 7.36 7.08 7.11 12.8M
2025-07-22 7.26 7.35 7.22 7.31 12.4M
2025-07-21 7.16 7.37 7.14 7.29 17.1M
2025-07-18 7.16 7.20 7.06 7.11 8.2M
2025-07-17 7.17 7.21 7.11 7.16 8.4M
2025-07-16 7.20 7.23 7.10 7.15 7.9M
2025-07-15 7.33 7.33 7.11 7.15 14.5M
2025-07-14 7.10 7.42 7.10 7.35 18.9M
2025-07-11 7.14 7.20 7.03 7.12 11.1M
2025-07-10 7.21 7.30 7.13 7.15 11.8M
2025-07-09 7.17 7.36 7.17 7.21 17.3M
2025-07-08 7.15 7.21 7.06 7.21 21.1M
2025-07-07 6.95 7.28 6.91 7.15 28.2M
2025-07-04 6.95 7.00 6.86 6.89 8.0M
2025-07-03 6.91 7.00 6.86 6.95 9.6M
2025-07-02 6.90 6.98 6.83 6.93 11.5M
2025-07-01 6.86 6.98 6.85 6.89 14.8M
2025-06-30 6.85 6.89 6.80 6.86 7.6M
2025-06-27 6.77 6.84 6.75 6.82 8.6M
2025-06-26 6.76 6.81 6.71 6.74 7.6M
2025-06-25 6.82 6.83 6.70 6.76 9.7M
2025-06-24 6.60 6.81 6.60 6.79 12.0M
2025-06-23 6.47 6.62 6.42 6.60 6.3M
2025-06-20 6.54 6.62 6.45 6.47 6.1M
2025-06-19 6.71 6.71 6.50 6.52 7.9M
2025-06-18 6.70 6.78 6.65 6.70 6.0M
2025-06-17 6.71 6.76 6.66 6.71 6.1M
2025-06-16 6.61 6.75 6.61 6.70 6.1M
2025-06-13 6.77 6.80 6.64 6.64 7.3M
2025-06-12 6.76 6.78 6.71 6.76 8.0M
2025-06-11 6.75 6.88 6.69 6.76 10.4M
2025-06-10 6.81 6.86 6.69 6.77 13.8M
2025-06-09 6.81 6.92 6.76 6.79 17.1M
2025-06-06 6.71 6.83 6.57 6.79 22.5M
2025-06-05 6.77 6.97 6.61 6.64 26.5M
2025-06-04 6.50 6.66 6.50 6.55 6.0M
2025-06-03 6.49 6.61 6.48 6.51 6.7M
2025-05-30 6.64 6.69 6.49 6.54 6.6M
2025-05-29 6.59 6.70 6.58 6.67 8.1M
2025-05-28 6.64 6.68 6.56 6.59 6.4M
2025-05-27 6.56 6.65 6.53 6.63 6.1M
2025-05-26 6.45 6.58 6.41 6.56 5.3M
2025-05-23 6.52 6.60 6.42 6.44 7.0M
2025-05-22 6.62 6.75 6.54 6.55 8.8M
2025-05-21 6.65 6.69 6.58 6.62 7.2M
2025-05-20 6.61 6.70 6.60 6.66 6.5M
2025-05-19 6.57 6.63 6.48 6.61 5.9M
2025-05-16 6.48 6.61 6.48 6.56 4.7M
2025-05-15 6.59 6.59 6.49 6.51 5.0M
2025-05-14 6.60 6.63 6.52 6.58 6.0M
2025-05-13 6.68 6.72 6.60 6.62 6.9M
2025-05-12 6.68 6.73 6.60 6.63 6.2M
2025-05-09 6.65 6.72 6.60 6.67 8.0M
2025-05-08 6.58 6.70 6.51 6.66 9.8M
2025-05-07 6.51 6.57 6.48 6.54 9.6M
2025-05-06 6.30 6.48 6.27 6.47 10.1M
2025-04-30 6.25 6.35 6.25 6.26 9.3M
2025-04-29 6.20 6.61 6.18 6.29 16.5M
2025-04-28 6.27 6.30 6.15 6.20 9.4M
2025-04-25 6.24 6.32 6.15 6.28 7.6M
2025-04-24 6.20 6.27 6.11 6.15 5.6M
2025-04-23 6.13 6.24 6.11 6.22 7.3M
2025-04-22 6.14 6.14 6.06 6.10 4.1M
2025-04-21 6.04 6.12 5.98 6.11 5.9M
2025-04-18 5.93 6.08 5.93 6.04 5.8M
2025-04-17 5.90 6.01 5.88 5.98 6.8M
2025-04-16 6.25 6.26 5.84 5.92 13.4M
2025-04-15 6.06 6.14 5.97 6.06 7.1M
2025-04-14 5.92 6.13 5.92 6.06 7.6M
2025-04-11 5.82 5.91 5.76 5.84 6.9M
2025-04-10 5.78 5.92 5.78 5.82 7.8M
2025-04-09 5.50 5.75 5.14 5.69 14.1M
2025-04-08 5.62 5.76 5.43 5.60 18.9M
2025-04-07 5.98 6.13 5.83 5.83 7.7M
2025-04-03 6.42 6.55 6.38 6.48 6.0M
2025-04-02 6.50 6.56 6.42 6.49 4.7M
2025-04-01 6.40 6.57 6.40 6.48 7.4M
2025-03-31 6.48 6.48 6.24 6.40 7.8M
2025-03-28 6.61 6.70 6.49 6.50 9.1M
2025-03-27 6.80 6.82 6.57 6.66 10.9M
2025-03-26 6.60 6.85 6.58 6.82 12.5M
2025-03-25 6.60 6.76 6.58 6.64 9.0M
2025-03-24 6.84 6.88 6.48 6.65 14.7M
2025-03-21 6.94 7.03 6.82 6.84 13.2M
2025-03-20 6.98 7.10 6.94 6.96 15.6M
2025-03-19 6.99 7.10 6.91 7.00 14.6M
2025-03-18 6.92 7.07 6.90 7.02 21.0M
2025-03-17 6.90 6.95 6.84 6.86 10.2M
2025-03-14 6.89 6.95 6.76 6.89 13.8M
2025-03-13 6.94 6.99 6.78 6.91 13.7M
2025-03-12 6.75 7.00 6.75 6.96 24.4M
2025-03-11 6.70 6.83 6.63 6.75 11.4M
2025-03-10 6.74 6.81 6.60 6.77 12.1M
2025-03-07 6.87 6.89 6.70 6.75 18.3M
2025-03-06 6.85 6.98 6.78 6.90 24.6M
2025-03-05 6.76 7.03 6.64 6.84 31.0M
2025-03-04 6.58 6.92 6.54 6.77 22.9M
2025-03-03 6.50 6.71 6.48 6.58 11.7M
2025-02-28 6.64 6.67 6.49 6.52 11.3M
2025-02-27 6.70 6.73 6.54 6.67 12.3M
2025-02-26 6.66 6.74 6.64 6.70 13.9M
2025-02-25 6.60 6.79 6.57 6.68 15.1M
2025-02-24 6.61 6.83 6.57 6.73 22.2M
2025-02-21 6.68 6.77 6.61 6.64 23.8M
2025-02-20 6.54 6.57 6.45 6.53 14.6M
2025-02-19 6.43 6.54 6.36 6.54 22.3M
2025-02-18 6.66 6.78 6.56 6.56 37.2M
2025-02-17 6.45 6.58 6.40 6.55 12.9M
2025-02-14 6.55 6.59 6.44 6.46 13.6M
2025-02-13 6.60 6.77 6.50 6.52 18.8M
2025-02-12 6.68 6.81 6.50 6.59 23.6M
2025-02-11 6.50 6.55 6.37 6.49 9.9M
2025-02-10 6.38 6.48 6.38 6.48 11.6M
2025-02-07 6.27 6.47 6.25 6.38 16.7M
2025-02-06 6.18 6.25 6.09 6.25 11.9M
2025-02-05 6.15 6.19 6.03 6.15 10.9M
2025-01-27 6.31 6.40 6.10 6.10 15.7M
2025-01-24 6.11 6.16 5.98 6.07 13.2M
2025-01-23 6.27 6.35 6.10 6.11 14.2M
2025-01-22 6.16 6.25 6.08 6.16 12.1M
2025-01-21 6.31 6.32 6.08 6.14 13.0M
2025-01-20 6.05 6.29 6.03 6.24 17.0M
2025-01-17 6.15 6.16 5.98 6.01 12.4M
2025-01-16 5.98 6.17 5.98 6.14 20.4M
2025-01-15 6.03 6.06 5.81 5.98 23.6M
2025-01-14 5.45 5.92 5.45 5.92 25.7M
2025-01-13 5.42 5.47 5.21 5.38 17.0M
2025-01-10 6.10 6.13 5.53 5.55 29.7M
2025-01-09 6.07 6.21 6.00 6.07 21.7M
2025-01-08 6.20 6.33 5.85 6.09 34.8M
2025-01-07 5.94 6.38 5.80 6.25 39.3M
2025-01-06 6.30 6.45 6.14 6.14 39.2M
2025-01-03 7.21 7.28 6.82 6.82 60.3M
2025-01-02 7.60 8.12 7.39 7.58 99.5M