北自科技 sh.603082
42.73
-0.16%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.70 | 44.90 | 39.66 | 42.73 | -0.16% | 7.00 | 40.65% |
| 2026-05-21 | 44.00 | 45.87 | 41.66 | 42.80 | -7.08% | 8.43 | 48.22% |
| 2026-05-20 | 46.06 | 51.30 | 46.06 | 46.06 | -10.00% | 10.84 | 56.29% |
| 2026-05-19 | 51.18 | 51.18 | 51.17 | 51.18 | +9.99% | 2.64 | 12.73% |
| 2026-05-18 | 46.53 | 46.53 | 42.46 | 46.53 | +10.00% | 9.70 | 52.07% |
| 2026-05-15 | 39.01 | 42.30 | 39.00 | 42.30 | +10.01% | 5.27 | 31.63% |
| 2026-05-14 | 35.80 | 38.45 | 34.90 | 38.45 | +10.01% | 1.80 | 11.97% |
| 2026-05-13 | 34.50 | 35.08 | 34.50 | 34.95 | -0.09% | 0.27 | 1.90% |
| 2026-05-12 | 35.85 | 35.90 | 34.85 | 34.98 | -2.15% | 0.39 | 2.71% |
| 2026-05-11 | 35.71 | 36.92 | 35.35 | 35.75 | +0.14% | 0.64 | 4.41% |
| 2026-05-08 | 34.75 | 36.04 | 34.36 | 35.70 | +2.59% | 0.66 | 4.63% |
| 2026-05-07 | 34.20 | 35.29 | 34.07 | 34.80 | +1.84% | 0.51 | 3.64% |
| 2026-05-06 | 33.96 | 34.65 | 33.93 | 34.17 | +0.62% | 0.41 | 2.95% |
| 2026-04-30 | 33.82 | 34.04 | 33.75 | 33.96 | 0.00% | 0.27 | 2.00% |
| 2026-04-29 | 34.16 | 34.16 | 33.55 | 33.96 | -0.59% | 0.44 | 3.18% |
| 2026-04-28 | 35.00 | 35.39 | 33.85 | 34.16 | -7.48% | 0.92 | 6.56% |
| 2026-04-27 | 36.33 | 36.95 | 36.11 | 36.92 | +1.37% | 0.32 | 2.13% |
| 2026-04-24 | 36.67 | 36.72 | 36.25 | 36.42 | -0.22% | 0.31 | 2.07% |
| 2026-04-23 | 36.93 | 37.09 | 36.34 | 36.50 | -1.59% | 0.39 | 2.63% |
| 2026-04-22 | 37.29 | 37.29 | 36.90 | 37.09 | -0.35% | 0.26 | 1.75% |