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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.83 | 39.12 | 37.83 | 39.11 | +3.15% | 0.77 | 4.88% |
| 2025-05-23 | 38.56 | 39.04 | 37.86 | 37.92 | -1.66% | 0.83 | 5.26% |
| 2025-05-22 | 38.65 | 40.19 | 38.51 | 38.56 | -1.21% | 0.95 | 5.88% |
| 2025-05-21 | 39.49 | 39.91 | 38.94 | 39.03 | -1.74% | 0.81 | 5.02% |
| 2025-05-20 | 39.87 | 40.72 | 39.20 | 39.72 | +0.47% | 1.42 | 8.63% |
| 2025-05-19 | 39.09 | 39.81 | 38.52 | 39.54 | +1.78% | 0.93 | 5.75% |
| 2025-05-16 | 38.45 | 39.10 | 38.45 | 38.85 | +0.77% | 0.69 | 4.34% |
| 2025-05-15 | 38.99 | 39.12 | 38.32 | 38.55 | -1.14% | 0.60 | 3.76% |
| 2025-05-14 | 39.24 | 39.34 | 38.53 | 38.99 | -0.73% | 0.82 | 5.14% |
| 2025-05-13 | 40.13 | 40.13 | 39.15 | 39.28 | -1.61% | 0.87 | 5.36% |
| 2025-05-12 | 38.94 | 40.15 | 38.94 | 39.92 | +3.03% | 1.12 | 6.83% |
| 2025-05-09 | 39.52 | 39.54 | 38.54 | 38.75 | -2.09% | 0.73 | 4.55% |
| 2025-05-08 | 39.43 | 40.05 | 39.24 | 39.58 | +0.10% | 1.00 | 6.11% |
| 2025-05-07 | 39.68 | 39.90 | 38.99 | 39.54 | +0.98% | 1.44 | 8.90% |
| 2025-05-06 | 38.45 | 39.20 | 38.16 | 39.15 | +2.72% | 1.14 | 7.15% |