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 | | | | | | | | | | |  | | | | | | | | | | |
| 2021-12-03 | 8.50 | 8.77 | 8.43 | 8.67 | 1.76% | 0.57% | -3.98% | 38,532,000 | 332,170,000 | 64% | 8.62 | 1.00% | 8.69 | -2.15% | 9.10 | -2.34% | 9.03 | 0.73% | 1.65% |  |
| 2021-12-02 | 8.92 | 8.93 | 8.36 | 8.52 | -4.70% | -0.19% | -4.95% | 51,485,900 | 439,461,000 | 81% | 8.54 | -4.41% | 8.88 | -4.74% | 9.32 | -0.05% | 8.96 | 0.40% | 1.90% | |
| 2021-12-01 | 8.83 | 9.12 | 8.80 | 8.94 | -1.65% | 0.11% | 0.13% | 45,052,200 | 402,294,000 | 76% | 8.93 | -1.98% | 9.32 | -2.22% | 9.33 | 0.24% | 8.93 | 0.63% | 1.91% |  |
| 2021-11-30 | 9.42 | 9.43 | 8.83 | 9.09 | -3.50% | -0.22% | 2.46% | 68,418,100 | 623,317,000 | 124% | 9.11 | -5.54% | 9.54 | 0.93% | 9.30 | 0.64% | 8.87 | 0.94% | 1.83% | |
| 2021-11-29 | 9.70 | 10.18 | 9.22 | 9.42 | -5.71% | -2.32% | 7.18% | 101,322,300 | 977,148,000 | 216% | 9.64 | -0.79% | 9.45 | 2.82% | 9.24 | 3.35% | 8.79 | 3.05% | 1.65% | |
| 2021-11-26 | 9.40 | 9.99 | 9.08 | 9.99 | 10.02% | 2.77% | 17.13% | 98,563,100 | 958,146,000 | 260% | 9.72 | 11.43% | 9.19 | 7.73% | 8.94 | 6.27% | 8.53 | 4.93% | 1.21% | |
| 2021-11-25 | 8.37 | 9.08 | 8.25 | 9.08 | 10.06% | 4.08% | 11.71% | 64,789,000 | 565,230,000 | 195% | 8.72 | 5.54% | 8.53 | 2.39% | 8.42 | 2.38% | 8.13 | 2.14% | 0.68% | |
| 2021-11-24 | 8.38 | 8.41 | 8.17 | 8.25 | -1.55% | -0.19% | 3.67% | 24,241,200 | 200,381,000 | 82% | 8.27 | -0.94% | 8.33 | 0.30% | 8.22 | 1.06% | 7.96 | 0.85% | 0.43% | |
| 2021-11-23 | 8.27 | 8.46 | 8.21 | 8.38 | 0.36% | 0.43% | 6.20% | 33,375,500 | 278,482,000 | 117% | 8.34 | -0.16% | 8.31 | 1.48% | 8.13 | 1.35% | 7.89 | 1.15% | 0.29% | |
| 2021-11-22 | 8.36 | 8.58 | 8.17 | 8.35 | -1.53% | -0.08% | 7.04% | 43,950,700 | 367,301,000 | 163% | 8.36 | 1.22% | 8.19 | 2.25% | 8.03 | 1.98% | 7.80 | 1.64% | 0.09% | |
| 2021-11-19 | 8.17 | 8.80 | 7.82 | 8.48 | 3.41% | 2.71% | 10.49% | 70,886,200 | 585,247,000 | 297% | 8.26 | 4.95% | 8.01 | 4.96% | 7.87 | 4.24% | 7.68 | 3.26% | -0.16% | |
| 2021-11-18 | 7.51 | 8.20 | 7.40 | 8.20 | 10.07% | 4.23% | 10.32% | 39,546,300 | 311,130,000 | 189% | 7.87 | 6.21% | 7.63 | 3.24% | 7.55 | 2.46% | 7.43 | 0.50% | -0.59% | |
| 2021-11-17 | 7.25 | 7.48 | 7.24 | 7.45 | 3.04% | 0.58% | 0.73% | 20,645,200 | 152,916,000 | 98% | 7.41 | 0.95% | 7.39 | 0.07% | 7.37 | 0.48% | 7.40 | -0.12% | -0.69% | |
| 2021-11-16 | 7.38 | 7.50 | 7.18 | 7.23 | -3.47% | -1.46% | -2.36% | 17,186,900 | 126,095,000 | 82% | 7.34 | -1.04% | 7.38 | 0.24% | 7.33 | -0.19% | 7.41 | -0.91% | -0.75% | |
| 2021-11-15 | 7.38 | 7.54 | 7.29 | 7.49 | 1.22% | 1.03% | 0.23% | 18,666,400 | 138,391,000 | 83% | 7.41 | 0.30% | 7.37 | 0.79% | 7.35 | 0.52% | 7.47 | -1.37% | -0.74% | |
| 2021-11-12 | 7.21 | 7.57 | 7.16 | 7.40 | 2.64% | 0.11% | -2.34% | 21,851,300 | 161,528,000 | 87% | 7.39 | 1.66% | 7.31 | -0.03% | 7.31 | 0.15% | 7.58 | -0.29% | -0.60% | |
| 2021-11-11 | 7.28 | 7.44 | 7.18 | 7.21 | -1.77% | -0.84% | -5.12% | 16,014,300 | 116,433,000 | 62% | 7.27 | 0.54% | 7.31 | 0.30% | 7.30 | -1.60% | 7.60 | -0.41% | -0.60% | |
| 2021-11-10 | 7.36 | 7.36 | 7.13 | 7.34 | -0.68% | 1.49% | -3.80% | 17,289,900 | 125,049,000 | 65% | 7.23 | -2.24% | 7.29 | -0.48% | 7.42 | -0.58% | 7.63 | -0.55% | -0.54% | |
| 2021-11-09 | 7.24 | 7.52 | 7.22 | 7.39 | 2.78% | -0.11% | -3.68% | 21,451,400 | 158,702,000 | 82% | 7.40 | 3.17% | 7.32 | -1.92% | 7.46 | -1.40% | 7.67 | -0.83% | -0.43% | |
| 2021-11-08 | 7.15 | 7.29 | 7.02 | 7.19 | 0.14% | 0.26% | -7.06% | 12,603,500 | 90,379,000 | 45% | 7.17 | -2.17% | 7.47 | -0.76% | 7.57 | -2.12% | 7.74 | -0.92% | -0.28% | |
| 2021-11-05 | 7.70 | 7.73 | 7.15 | 7.18 | -7.12% | -2.05% | -8.04% | 35,912,500 | 263,255,000 | 121% | 7.33 | -5.75% | 7.52 | -2.80% | 7.73 | -1.13% | 7.81 | -0.98% | -0.13% | |
| 2021-11-04 | 7.46 | 7.96 | 7.46 | 7.73 | 3.34% | -0.60% | -1.97% | 27,474,400 | 213,667,000 | 101% | 7.78 | 3.47% | 7.74 | -1.73% | 7.82 | 0.12% | 7.89 | -0.49% | -0.17% | |
| 2021-11-03 | 7.63 | 7.72 | 7.40 | 7.48 | -2.73% | -0.48% | -5.60% | 18,380,800 | 138,143,000 | 67% | 7.52 | -4.06% | 7.88 | -0.19% | 7.81 | -0.55% | 7.92 | -0.70% | -0.38% | |
| 2021-11-02 | 8.16 | 8.17 | 7.56 | 7.69 | -6.33% | -1.84% | -3.63% | 32,291,200 | 252,967,000 | 121% | 7.83 | -2.92% | 7.89 | 0.33% | 7.85 | -0.60% | 7.98 | -0.87% | -0.57% | |
| 2021-11-01 | 7.75 | 8.45 | 7.69 | 8.21 | 4.32% | 1.73% | 1.99% | 40,433,700 | 326,318,000 | 153% | 8.07 | 5.55% | 7.86 | 1.83% | 7.90 | -0.08% | 8.05 | 0.03% | -0.61% | |
| 2021-10-29 | 7.71 | 7.88 | 7.39 | 7.87 | 1.16% | 2.93% | -2.21% | 22,545,400 | 172,381,000 | 85% | 7.65 | -0.83% | 7.72 | -2.03% | 7.91 | -0.68% | 8.05 | -0.27% | -0.66% | |
| 2021-10-28 | 7.73 | 7.95 | 7.45 | 7.78 | -0.26% | 0.91% | -3.59% | 22,156,400 | 170,828,000 | 81% | 7.71 | -1.55% | 7.88 | -1.90% | 7.96 | -1.12% | 8.07 | 0.19% | -0.67% | |
| 2021-10-27 | 8.01 | 8.03 | 7.75 | 7.80 | -2.01% | -0.40% | -3.17% | 18,607,500 | 145,719,000 | 65% | 7.83 | -2.82% | 8.04 | -0.22% | 8.05 | -0.84% | 8.06 | 0.59% | -0.77% | |
| 2021-10-26 | 8.33 | 8.33 | 7.87 | 7.96 | -3.40% | -1.22% | -0.60% | 27,503,800 | 221,624,000 | 99% | 8.06 | -0.97% | 8.05 | -0.59% | 8.12 | -0.96% | 8.01 | 0.68% | -0.89% | |
| 2021-10-25 | 7.90 | 8.29 | 7.80 | 8.24 | 0.00% | 1.27% | 3.60% | 32,103,300 | 261,220,000 | 117% | 8.14 | 2.47% | 8.10 | -0.41% | 8.20 | 0.15% | 7.95 | 0.57% | -1.00% | | |
|
