北自科技 sh.603082
40.88
-4.33%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 42.45 | 43.64 | 42.10 | 43.42 | +2.26% | 2.06 | 11.77% |
| 2025-08-19 | 41.62 | 42.74 | 41.20 | 42.46 | +1.46% | 1.63 | 9.58% |
| 2025-08-18 | 41.46 | 42.08 | 41.41 | 41.85 | +0.94% | 1.44 | 8.47% |
| 2025-08-15 | 40.34 | 41.96 | 40.32 | 41.46 | +2.67% | 1.50 | 8.94% |
| 2025-08-14 | 40.83 | 41.20 | 39.93 | 40.38 | -1.03% | 1.10 | 6.71% |
| 2025-08-13 | 40.69 | 41.05 | 40.49 | 40.80 | -0.05% | 0.75 | 4.54% |
| 2025-08-12 | 41.23 | 41.28 | 40.40 | 40.82 | -0.99% | 1.00 | 6.05% |
| 2025-08-11 | 40.55 | 42.00 | 40.50 | 41.23 | +1.80% | 1.41 | 8.39% |
| 2025-08-08 | 40.85 | 40.94 | 40.38 | 40.50 | -0.93% | 0.80 | 4.87% |
| 2025-08-07 | 41.60 | 41.88 | 40.73 | 40.88 | -0.85% | 1.27 | 7.61% |
| 2025-08-06 | 40.61 | 41.40 | 40.61 | 41.23 | +1.60% | 1.57 | 9.42% |
| 2025-08-05 | 40.28 | 40.58 | 40.07 | 40.58 | +0.79% | 1.39 | 8.49% |
| 2025-08-04 | 38.50 | 40.69 | 38.26 | 40.26 | +4.30% | 2.04 | 12.58% |
| 2025-08-01 | 38.56 | 38.78 | 38.24 | 38.60 | +0.08% | 0.47 | 3.02% |
| 2025-07-31 | 39.00 | 39.43 | 38.31 | 38.57 | -0.82% | 0.74 | 4.71% |
| 2025-07-30 | 39.36 | 39.46 | 38.62 | 38.89 | -1.54% | 0.67 | 4.26% |
| 2025-07-29 | 39.45 | 39.71 | 39.29 | 39.50 | -0.50% | 0.51 | 3.20% |
| 2025-07-28 | 40.00 | 40.00 | 39.43 | 39.70 | 0.00% | 0.71 | 4.39% |
| 2025-07-25 | 39.41 | 39.71 | 39.30 | 39.70 | +0.71% | 0.78 | 4.85% |
| 2025-07-24 | 39.30 | 39.57 | 39.16 | 39.42 | +0.46% | 0.61 | 3.82% |