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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 36.45 | 37.45 | 36.43 | 37.40 | +2.72% | 0.72 | 4.76% |
| 2025-06-23 | 35.91 | 36.48 | 35.65 | 36.41 | +0.80% | 0.34 | 2.29% |
| 2025-06-20 | 36.71 | 36.89 | 35.93 | 36.12 | -1.90% | 0.59 | 4.00% |
| 2025-06-19 | 37.18 | 37.55 | 36.78 | 36.82 | -1.47% | 0.61 | 4.08% |
| 2025-06-18 | 37.16 | 37.46 | 36.91 | 37.37 | +0.43% | 0.44 | 2.92% |
| 2025-06-17 | 37.51 | 37.57 | 37.15 | 37.21 | -0.27% | 0.53 | 3.51% |
| 2025-06-16 | 37.26 | 37.45 | 36.95 | 37.31 | +0.19% | 0.35 | 2.33% |
| 2025-06-13 | 37.80 | 38.05 | 37.04 | 37.24 | -2.18% | 0.69 | 4.56% |
| 2025-06-12 | 38.01 | 38.37 | 37.91 | 38.07 | -1.55% | 0.78 | 5.07% |
| 2025-06-11 | 38.20 | 39.29 | 37.85 | 38.67 | +3.53% | 1.57 | 10.01% |
| 2025-06-10 | 37.92 | 37.97 | 36.85 | 37.35 | -1.61% | 0.80 | 5.26% |
| 2025-06-09 | 37.79 | 38.21 | 37.79 | 37.96 | +0.48% | 0.57 | 3.70% |
| 2025-06-06 | 38.30 | 38.38 | 37.63 | 37.78 | -1.59% | 0.75 | 4.88% |
| 2025-06-05 | 38.20 | 38.45 | 37.69 | 38.39 | +0.16% | 0.82 | 5.29% |
| 2025-06-04 | 38.80 | 38.80 | 38.16 | 38.33 | -0.52% | 0.73 | 4.69% |
| 2025-06-03 | 38.10 | 38.88 | 37.91 | 38.53 | +0.81% | 0.71 | 4.53% |
| 2025-05-30 | 40.50 | 40.50 | 38.08 | 38.22 | -5.93% | 2.00 | 12.72% |
| 2025-05-29 | 39.23 | 41.77 | 39.23 | 40.63 | +3.65% | 2.72 | 16.19% |
| 2025-05-28 | 39.03 | 40.19 | 39.03 | 39.20 | +0.30% | 1.13 | 6.97% |
| 2025-05-27 | 39.12 | 40.01 | 38.75 | 39.08 | -0.08% | 0.77 | 4.73% |