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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 39.70 | 40.12 | 39.21 | 39.50 | -0.35% | 0.90 | 5.63% |
| 2025-07-21 | 39.36 | 39.80 | 39.01 | 39.64 | +1.15% | 0.95 | 5.91% |
| 2025-07-18 | 39.41 | 39.41 | 38.90 | 39.19 | +0.46% | 0.79 | 4.99% |
| 2025-07-17 | 38.66 | 39.22 | 38.48 | 39.01 | +0.91% | 1.01 | 6.42% |
| 2025-07-16 | 38.27 | 38.82 | 38.27 | 38.66 | +0.62% | 0.77 | 4.93% |
| 2025-07-15 | 38.59 | 38.76 | 38.05 | 38.42 | -0.72% | 0.62 | 3.96% |
| 2025-07-14 | 38.39 | 38.88 | 38.32 | 38.70 | +0.91% | 0.64 | 4.12% |
| 2025-07-11 | 38.31 | 38.64 | 38.01 | 38.35 | 0.00% | 0.68 | 4.40% |
| 2025-07-10 | 38.25 | 38.63 | 38.10 | 38.35 | -0.26% | 0.59 | 3.77% |
| 2025-07-09 | 38.50 | 39.20 | 38.27 | 38.45 | -0.54% | 1.06 | 6.73% |
| 2025-07-08 | 37.63 | 40.00 | 37.49 | 38.66 | +2.74% | 1.67 | 10.57% |
| 2025-07-07 | 37.44 | 37.96 | 37.02 | 37.63 | -0.08% | 0.56 | 3.67% |
| 2025-07-04 | 37.80 | 38.42 | 37.48 | 37.66 | -0.48% | 0.67 | 4.36% |
| 2025-07-03 | 37.65 | 37.86 | 37.38 | 37.84 | +0.80% | 0.40 | 2.61% |
| 2025-07-02 | 38.06 | 38.26 | 37.28 | 37.54 | -2.37% | 0.69 | 4.51% |
| 2025-07-01 | 38.20 | 38.80 | 37.66 | 38.45 | +0.52% | 0.88 | 5.67% |
| 2025-06-30 | 37.88 | 38.32 | 37.61 | 38.25 | +1.32% | 0.60 | 3.86% |
| 2025-06-27 | 37.73 | 37.99 | 37.69 | 37.75 | -0.11% | 0.61 | 4.01% |
| 2025-06-26 | 38.00 | 39.16 | 37.72 | 37.79 | -0.11% | 0.99 | 6.40% |
| 2025-06-25 | 37.41 | 38.12 | 37.20 | 37.83 | +1.15% | 0.92 | 6.02% |