北京科锐( 002350.SZ 深证) | 日期 | 开盘 | 最高 | 最低 | 收盘 | 升跌% | 收盘/ | 收盘/ | 交易量 | 交易金额 | 钱流 | 日均价 | 升跌% | 3天均 | 升跌% | 5天均 | 升跌% | 10天均 | 升跌% | 升跌均 | 连 | | | | | | | 日均价 | 10日均 | (股) | (元) | | | | | | | | | | 10天 | 续 | | | | | | | | | | |  | | | | | | | | | | |
| 2022-06-24 | 7.28 | 7.63 | 7.28 | 7.60 | 3.12% | 1.02% | 5.39% | 36,047,100 | 271,172,000 | 160% | 7.52 | 3.04% | 7.45 | 1.29% | 7.37 | 1.06% | 7.21 | 1.11% | 0.34% | |
| 2022-06-23 | 7.27 | 7.40 | 7.13 | 7.37 | -1.07% | 0.95% | 3.34% | 39,580,800 | 288,991,000 | 193% | 7.30 | -2.67% | 7.35 | 0.22% | 7.29 | 0.71% | 7.13 | 1.01% | 0.28% | |
| 2022-06-22 | 7.00 | 7.66 | 6.90 | 7.45 | 7.04% | -0.68% | 5.51% | 52,002,300 | 390,051,000 | 302% | 7.50 | 7.45% | 7.33 | 3.73% | 7.24 | 3.44% | 7.06 | 2.78% | 0.20% | |
| 2022-06-21 | 7.07 | 7.12 | 6.86 | 6.96 | -2.11% | -0.30% | 1.31% | 16,090,500 | 112,328,000 | 111% | 6.98 | -3.02% | 7.07 | 0.26% | 7.00 | 0.75% | 6.87 | 0.10% | -0.02% |  |
| 2022-06-20 | 7.12 | 7.31 | 7.06 | 7.11 | 1.86% | -1.22% | 3.60% | 22,075,000 | 158,891,000 | 154% | 7.20 | 3.24% | 7.05 | 2.06% | 6.95 | 1.62% | 6.86 | 0.48% | 0.01% | |
| 2022-06-17 | 6.83 | 7.06 | 6.75 | 6.98 | 1.31% | 0.11% | 2.20% | 13,985,200 | 97,507,000 | 89% | 6.97 | 0.99% | 6.91 | 1.42% | 6.84 | 0.72% | 6.83 | -0.51% | 0.04% | |
| 2022-06-16 | 6.81 | 7.01 | 6.80 | 6.89 | 0.29% | -0.20% | 0.36% | 14,291,400 | 98,674,000 | 82% | 6.90 | 0.54% | 6.81 | 0.72% | 6.79 | 0.80% | 6.87 | -0.19% | 0.24% | |
| 2022-06-15 | 6.76 | 7.10 | 6.64 | 6.87 | 2.23% | 0.04% | -0.12% | 18,856,500 | 129,494,000 | 100% | 6.87 | 3.86% | 6.76 | 1.17% | 6.73 | 0.55% | 6.88 | -0.79% | 0.38% | |
| 2022-06-14 | 6.75 | 6.75 | 6.45 | 6.72 | -0.59% | 1.63% | -3.07% | 11,598,200 | 76,692,000 | 52% | 6.61 | -1.94% | 6.69 | -0.18% | 6.70 | -1.06% | 6.93 | -0.16% | 0.77% | |
| 2022-06-13 | 6.64 | 6.85 | 6.60 | 6.76 | 1.20% | 0.25% | -2.65% | 10,109,900 | 68,175,000 | 40% | 6.74 | 0.45% | 6.70 | -0.12% | 6.77 | -0.88% | 6.94 | -0.46% | 1.16% | |
| 2022-06-10 | 6.67 | 6.82 | 6.61 | 6.68 | 0.60% | -0.49% | -4.24% | 10,539,000 | 70,750,000 | 39% | 6.71 | 0.92% | 6.71 | -1.15% | 6.83 | -1.23% | 6.98 | 0.49% | 1.62% | |
| 2022-06-09 | 6.82 | 6.82 | 6.50 | 6.64 | -2.64% | -0.18% | -4.35% | 13,223,400 | 87,967,000 | 48% | 6.65 | -1.38% | 6.78 | -1.38% | 6.91 | -0.60% | 6.94 | 0.26% | 1.77% | |
| 2022-06-08 | 6.74 | 6.88 | 6.61 | 6.82 | -0.58% | 1.11% | -1.50% | 16,256,500 | 109,654,000 | 61% | 6.75 | -2.36% | 6.88 | -1.57% | 6.95 | -1.11% | 6.92 | 0.55% | 1.77% | |
| 2022-06-07 | 7.10 | 7.10 | 6.80 | 6.86 | -3.38% | -0.69% | -0.38% | 18,980,300 | 131,122,000 | 74% | 6.91 | -0.32% | 6.99 | -0.20% | 7.03 | 0.26% | 6.89 | 0.45% | 1.78% | |
| 2022-06-06 | 6.95 | 7.24 | 6.70 | 7.10 | 2.16% | 2.45% | 3.57% | 31,537,800 | 218,568,000 | 130% | 6.93 | -2.49% | 7.00 | -1.20% | 7.01 | -0.64% | 6.86 | 0.76% | 1.81% | |
| 2022-06-02 | 6.99 | 7.33 | 6.87 | 6.95 | -1.56% | -2.21% | 2.16% | 29,017,000 | 206,216,000 | 136% | 7.11 | 1.86% | 7.09 | 1.07% | 7.06 | 1.38% | 6.80 | 1.52% | 1.83% | |
| 2022-06-01 | 7.00 | 7.08 | 6.85 | 7.06 | -3.55% | 1.19% | 5.36% | 26,829,700 | 187,187,000 | 135% | 6.98 | -2.37% | 7.01 | -0.75% | 6.96 | 0.96% | 6.70 | 1.13% | 1.78% | |
| 2022-05-31 | 6.70 | 7.49 | 6.70 | 7.32 | 5.63% | 2.43% | 10.47% | 42,223,200 | 301,733,000 | 245% | 7.15 | 3.40% | 7.07 | 2.88% | 6.90 | 3.20% | 6.63 | 3.10% | 1.76% | |
| 2022-05-30 | 6.72 | 7.25 | 6.65 | 6.93 | -5.07% | 0.27% | 7.83% | 45,204,800 | 312,412,000 | 316% | 6.91 | -4.68% | 6.87 | 3.05% | 6.68 | 3.60% | 6.43 | 3.78% | 1.57% | |
| 2022-05-27 | 7.05 | 7.30 | 7.05 | 7.30 | 9.94% | 0.69% | 17.88% | 19,890,700 | 144,209,000 | 201% | 7.25 | 13.21% | 6.67 | 8.32% | 6.45 | 5.88% | 6.19 | 4.19% | 1.26% | |
| 2022-05-26 | 6.14 | 6.64 | 5.97 | 6.64 | 9.93% | 3.69% | 11.71% | 20,578,200 | 131,787,000 | 208% | 6.40 | 9.28% | 6.15 | 3.85% | 6.09 | 3.15% | 5.94 | 1.94% | 0.91% | |
| 2022-05-25 | 5.71 | 6.05 | 5.70 | 6.04 | 4.86% | 3.07% | 3.58% | 7,784,000 | 45,611,000 | 74% | 5.86 | -1.05% | 5.93 | -0.27% | 5.91 | 0.20% | 5.83 | 0.22% | 0.82% | |
| 2022-05-24 | 6.05 | 6.10 | 5.74 | 5.76 | -4.79% | -2.74% | -1.00% | 12,445,800 | 73,706,000 | 114% | 5.92 | -1.17% | 5.94 | 0.47% | 5.90 | 0.67% | 5.82 | 0.68% | 0.77% | |
| 2022-05-23 | 6.03 | 6.08 | 5.91 | 6.05 | 1.34% | 0.97% | 4.69% | 8,172,000 | 48,967,000 | 80% | 5.99 | 1.15% | 5.91 | 0.97% | 5.86 | 0.79% | 5.78 | 0.79% | 0.51% | |
| 2022-05-20 | 5.94 | 5.99 | 5.85 | 5.97 | 0.51% | 0.78% | 4.12% | 9,808,000 | 58,098,000 | 98% | 5.92 | 1.20% | 5.86 | 1.05% | 5.81 | 0.87% | 5.73 | 0.99% | 0.12% | |
| 2022-05-19 | 5.69 | 5.98 | 5.64 | 5.94 | 3.30% | 1.47% | 4.61% | 12,697,200 | 74,329,000 | 131% | 5.85 | 1.51% | 5.80 | 0.94% | 5.76 | 0.02% | 5.68 | 1.00% | -0.10% | |
| 2022-05-18 | 5.77 | 5.84 | 5.71 | 5.75 | -0.69% | -0.29% | 2.28% | 7,055,200 | 40,688,000 | 76% | 5.77 | 0.47% | 5.74 | 0.46% | 5.76 | 0.07% | 5.62 | 0.93% | -0.31% | |
| 2022-05-17 | 5.75 | 5.82 | 5.62 | 5.79 | 0.70% | 0.87% | 3.95% | 9,739,200 | 55,899,000 | 102% | 5.74 | 0.39% | 5.72 | -0.82% | 5.76 | 0.72% | 5.57 | 1.24% | -0.56% | |
| 2022-05-16 | 5.80 | 5.82 | 5.65 | 5.75 | 0.52% | 0.56% | 4.51% | 7,256,700 | 41,491,000 | 74% | 5.72 | 0.46% | 5.76 | -0.05% | 5.71 | 0.74% | 5.50 | 0.64% | -0.90% | |
| 2022-05-13 | 5.79 | 5.86 | 5.58 | 5.72 | 0.00% | 0.49% | 4.63% | 10,835,000 | 61,677,000 | 106% | 5.69 | -2.18% | 5.77 | 0.79% | 5.67 | 1.21% | 5.47 | 0.68% | -1.16% | | |
|
