北京科锐(002350)股票信息
| 股票代码 | 002350 |
| 股票名称 | 北京科锐 |
| 最新价/元 | 5.66 |
| 涨跌额/元 | 0.42 |
| 涨跌幅/% | 8.02 |
| 买入/元 | 5.66 |
| 卖出/元 | 5.67 |
| 昨收/元 | 5.24 |
| 今开/元 | 5.38 |
| 最高/元 | 5.74 |
| 最低/元 | 5.22 |
| 成交量/手 | 300789.00 |
| 成交额/万 | 16568.56 |
| 股净值/元 | -18.38 |
| 市净率 | 1.82 |
| 总市值/万 | 306959.54 |
| 流通值/万 | 299465.00 |
| 换手率/% | 5.69 |
| 入市日期 | 2010-02-03 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:05 |
北京科锐(002350)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 5.38 | 5.66 | 0.42 | 8.02 | 300789.00 | 16568.56 | 5.69 |
| 2024-09-27 | 5.13 | 5.24 | 0.17 | 3.35 | 164478.32 | 8526.78 | 3.11 |
| 2024-09-26 | 5.00 | 5.07 | 0.10 | 2.01 | 92486.63 | 4647.81 | 1.75 |
| 2024-09-25 | 4.97 | 4.97 | 0.03 | 0.61 | 93400.51 | 4682.84 | 1.77 |
| 2024-09-24 | 4.87 | 4.94 | 0.07 | 1.44 | 64700.86 | 3171.94 | 1.22 |
| 2024-09-23 | 4.86 | 4.87 | 0.06 | 1.25 | 43224.96 | 2101.01 | 0.82 |
| 2024-09-20 | 4.85 | 4.81 | -0.04 | -0.83 | 33193.63 | 1595.57 | 0.63 |
| 2024-09-19 | 4.77 | 4.85 | 0.10 | 2.11 | 49076.11 | 2370.27 | 0.93 |
| 2024-09-18 | 4.77 | 4.75 | -0.03 | -0.63 | 40768.10 | 1930.32 | 0.77 |
| 2024-09-13 | 4.88 | 4.78 | -0.11 | -2.25 | 40884.30 | 1967.99 | 0.77 |
| 2024-09-12 | 4.85 | 4.89 | 0.04 | 0.83 | 68660.60 | 3365.46 | 1.30 |
| 2024-09-11 | 4.78 | 4.85 | 0.05 | 1.04 | 36265.89 | 1751.63 | 0.69 |
| 2024-09-10 | 4.76 | 4.80 | 0.05 | 1.05 | 36921.59 | 1756.69 | 0.70 |
| 2024-09-09 | 4.78 | 4.75 | -0.01 | -0.21 | 28187.93 | 1335.51 | 0.53 |
| 2024-09-06 | 4.86 | 4.76 | -0.10 | -2.06 | 39209.59 | 1882.12 | 0.74 |
| 2024-09-05 | 4.84 | 4.86 | 0.04 | 0.83 | 34398.28 | 1667.24 | 0.65 |
| 2024-09-04 | 4.80 | 4.82 | -0.02 | -0.41 | 35314.54 | 1703.75 | 0.67 |
| 2024-09-03 | 4.79 | 4.84 | 0.06 | 1.26 | 37436.00 | 1804.05 | 0.71 |
| 2024-09-02 | 4.79 | 4.78 | -0.02 | -0.42 | 44784.00 | 2154.53 | 0.85 |
| 2024-08-30 | 4.74 | 4.80 | 0.06 | 1.27 | 67802.80 | 3261.87 | 1.28 |
| 2024-08-29 | 4.63 | 4.74 | 0.07 | 1.50 | 38373.60 | 1810.36 | 0.72 |
| 2024-08-28 | 4.64 | 4.67 | 0.03 | 0.65 | 33929.58 | 1583.31 | 0.64 |
| 2024-08-27 | 4.69 | 4.64 | -0.08 | -1.70 | 39322.02 | 1830.80 | 0.74 |
| 2024-08-26 | 4.62 | 4.72 | 0.08 | 1.72 | 34177.99 | 1604.91 | 0.65 |
| 2024-08-23 | 4.64 | 4.64 | -0.04 | -0.86 | 39901.61 | 1850.44 | 0.75 |
| 2024-08-22 | 4.74 | 4.68 | -0.04 | -0.85 | 34025.36 | 1604.84 | 0.64 |
| 2024-08-21 | 4.70 | 4.72 | 0.02 | 0.43 | 32361.10 | 1521.95 | 0.61 |
| 2024-08-20 | 4.82 | 4.70 | -0.11 | -2.29 | 51335.09 | 2422.91 | 0.97 |
| 2024-08-19 | 4.87 | 4.81 | -0.06 | -1.23 | 47376.19 | 2287.14 | 0.89 |
| 2024-08-16 | 4.92 | 4.87 | -0.05 | -1.02 | 63554.02 | 3103.09 | 1.20 |
| 2024-08-15 | 4.82 | 4.92 | 0.04 | 0.82 | 77706.72 | 3788.95 | 1.47 |
| 2024-08-14 | 5.10 | 4.88 | -0.06 | -1.22 | 100007.00 | 4955.75 | 1.89 |
| 2024-08-13 | 4.80 | 4.94 | 0.10 | 2.07 | 65181.00 | 3183.79 | 1.23 |
| 2024-08-12 | 4.89 | 4.84 | -0.04 | -0.82 | 50490.00 | 2459.18 | 0.95 |
| 2024-08-09 | 4.95 | 4.88 | -0.02 | -0.41 | 62475.00 | 3087.40 | 1.18 |
| 2024-08-08 | 4.97 | 4.90 | -0.14 | -2.78 | 103625.47 | 5096.33 | 1.96 |
| 2024-08-07 | 5.00 | 5.04 | 0.14 | 2.86 | 151271.38 | 7628.61 | 2.86 |
| 2024-08-06 | 4.83 | 4.90 | 0.13 | 2.73 | 68112.46 | 3318.19 | 1.29 |
| 2024-08-05 | 4.93 | 4.77 | -0.23 | -4.60 | 100575.44 | 4908.45 | 1.90 |
| 2024-08-02 | 5.07 | 5.00 | -0.10 | -1.96 | 81991.24 | 4142.65 | 1.55 |
| 2024-08-01 | 5.07 | 5.10 | 0.03 | 0.59 | 113408.71 | 5783.61 | 2.14 |
| 2024-07-31 | 4.88 | 5.07 | 0.15 | 3.05 | 108399.91 | 5434.67 | 2.05 |
| 2024-07-30 | 4.88 | 4.92 | -0.01 | -0.20 | 62380.63 | 3056.25 | 1.18 |
| 2024-07-29 | 4.91 | 4.93 | 0.02 | 0.41 | 59724.19 | 2944.59 | 1.13 |
| 2024-07-26 | 4.81 | 4.91 | 0.10 | 2.08 | 75874.94 | 3703.45 | 1.43 |
| 2024-07-25 | 4.66 | 4.81 | 0.11 | 2.34 | 80446.12 | 3827.06 | 1.52 |
| 2024-07-24 | 4.81 | 4.70 | -0.10 | -2.08 | 69836.87 | 3303.72 | 1.32 |
| 2024-07-23 | 4.83 | 4.80 | -0.06 | -1.24 | 84521.32 | 4124.54 | 1.60 |
| 2024-07-22 | 4.73 | 4.86 | 0.09 | 1.89 | 91770.47 | 4428.30 | 1.73 |
| 2024-07-19 | 4.66 | 4.77 | 0.05 | 1.06 | 77499.60 | 3685.62 | 1.46 |
| 2024-07-18 | 4.64 | 4.72 | 0.02 | 0.43 | 87033.60 | 4061.31 | 1.64 |
| 2024-07-17 | 4.87 | 4.70 | -0.16 | -3.29 | 94793.00 | 4490.53 | 1.79 |
| 2024-07-16 | 4.91 | 4.86 | -0.08 | -1.62 | 108152.59 | 5241.47 | 2.04 |
| 2024-07-15 | 5.20 | 4.94 | -0.27 | -5.18 | 152806.00 | 7651.01 | 2.89 |
| 2024-07-12 | 5.22 | 5.21 | -0.02 | -0.38 | 178152.64 | 9308.49 | 3.37 |
| 2024-07-11 | 4.90 | 5.23 | 0.40 | 8.28 | 280648.62 | 14308.99 | 5.30 |
| 2024-07-10 | 4.92 | 4.83 | -0.09 | -1.83 | 120117.21 | 5836.98 | 2.27 |
| 2024-07-09 | 4.76 | 4.92 | 0.11 | 2.29 | 169117.94 | 8192.78 | 3.20 |
| 2024-07-08 | 5.04 | 4.81 | -0.24 | -4.75 | 197953.38 | 9662.13 | 3.74 |
| 2024-07-05 | 5.24 | 5.05 | -0.18 | -3.44 | 209244.80 | 10581.40 | 3.95 |
| 2024-07-04 | 5.44 | 5.23 | -0.33 | -5.94 | 255055.14 | 13838.99 | 4.82 |
| 2024-07-03 | 5.82 | 5.56 | -0.39 | -6.56 | 371455.57 | 20783.10 | 7.02 |
| 2024-07-02 | 6.00 | 5.95 | -0.35 | -5.56 | 493437.85 | 29669.57 | 9.32 |
| 2024-07-01 | 5.94 | 6.30 | 0.42 | 7.14 | 713466.55 | 45136.57 | 13.48 |
| 2024-06-28 | 5.50 | 5.88 | 0.18 | 3.16 | 421984.08 | 24543.07 | 7.97 |
| 2024-06-27 | 5.62 | 5.70 | -0.03 | -0.52 | 370760.02 | 20811.43 | 7.00 |
| 2024-06-26 | 5.66 | 5.73 | -0.09 | -1.55 | 257681.14 | 14587.11 | 4.87 |
| 2024-06-25 | 5.68 | 5.82 | 0.04 | 0.69 | 418389.34 | 23912.60 | 7.90 |
| 2024-06-24 | 5.40 | 5.78 | 0.21 | 3.77 | 389518.54 | 21883.45 | 7.36 |
| 2024-06-21 | 5.31 | 5.57 | 0.15 | 2.77 | 371420.57 | 20690.77 | 7.02 |
| 2024-06-20 | 5.34 | 5.42 | 0.08 | 1.50 | 251584.30 | 13537.52 | 4.75 |
| 2024-06-19 | 5.47 | 5.34 | -0.24 | -4.30 | 252637.83 | 13597.71 | 4.77 |
| 2024-06-18 | 5.31 | 5.58 | 0.27 | 5.09 | 412685.35 | 22398.24 | 7.80 |
| 2024-06-17 | 5.27 | 5.31 | -0.23 | -4.15 | 423747.02 | 22770.28 | 8.01 |
| 2024-06-14 | 5.16 | 5.54 | 0.50 | 9.92 | 310741.56 | 16926.86 | 5.87 |
| 2024-06-13 | 4.58 | 5.04 | 0.46 | 10.04 | 106350.87 | 5276.02 | 2.01 |
| 2024-06-12 | 4.54 | 4.58 | 0.03 | 0.66 | 42148.59 | 1930.61 | 0.80 |
| 2024-06-11 | 4.56 | 4.55 | 0.00 | 0.00 | 41689.11 | 1889.43 | 0.79 |
| 2024-06-07 | 4.59 | 4.55 | 0.03 | 0.66 | 51702.18 | 2358.92 | 0.98 |
| 2024-06-06 | 4.82 | 4.52 | -0.29 | -6.03 | 101956.27 | 4659.78 | 1.93 |
| 2024-06-05 | 5.03 | 4.81 | -0.26 | -5.13 | 68060.83 | 3320.71 | 1.29 |
| 2024-06-04 | 5.00 | 5.07 | 0.03 | 0.60 | 70981.76 | 3521.20 | 1.34 |
| 2024-06-03 | 5.21 | 5.04 | -0.18 | -3.45 | 84495.69 | 4276.68 | 1.60 |
| 2024-05-31 | 5.24 | 5.22 | -0.04 | -0.76 | 49371.89 | 2576.44 | 0.93 |
| 2024-05-30 | 5.39 | 5.26 | -0.09 | -1.68 | 73853.28 | 3907.18 | 1.40 |
| 2024-05-29 | 5.40 | 5.35 | -0.07 | -1.29 | 86247.33 | 4637.57 | 1.63 |
| 2024-05-28 | 5.30 | 5.42 | 0.09 | 1.69 | 149740.51 | 8087.65 | 2.83 |
| 2024-05-27 | 5.34 | 5.33 | 0.11 | 2.11 | 140849.00 | 7522.81 | 2.66 |
| 2024-05-24 | 5.16 | 5.22 | 0.08 | 1.56 | 71377.73 | 3761.35 | 1.35 |
| 2024-05-23 | 5.31 | 5.14 | -0.16 | -3.02 | 66478.03 | 3445.71 | 1.26 |
| 2024-05-22 | 5.24 | 5.30 | 0.09 | 1.73 | 106493.23 | 5679.50 | 2.01 |
| 2024-05-21 | 5.27 | 5.21 | -0.06 | -1.14 | 47877.20 | 2502.36 | 0.90 |
| 2024-05-20 | 5.28 | 5.27 | -0.03 | -0.57 | 64145.57 | 3393.38 | 1.21 |
| 2024-05-17 | 5.24 | 5.30 | 0.05 | 0.95 | 69136.47 | 3640.10 | 1.31 |
| 2024-05-16 | 5.31 | 5.25 | -0.07 | -1.32 | 95272.00 | 5033.33 | 1.80 |
| 2024-05-15 | 5.38 | 5.32 | -0.14 | -2.56 | 140423.10 | 7659.70 | 2.65 |
| 2024-05-14 | 5.30 | 5.46 | 0.14 | 2.63 | 172196.16 | 9435.58 | 3.25 |
| 2024-05-13 | 5.48 | 5.32 | 0.01 | 0.19 | 114702.34 | 6137.93 | 2.17 |
| 2024-05-10 | 5.26 | 5.31 | 0.07 | 1.34 | 77880.44 | 4131.52 | 1.47 |
| 2024-05-09 | 5.13 | 5.24 | 0.12 | 2.34 | 57464.47 | 3005.70 | 1.09 |
日K线
周K线
月K线
