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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 36.98 | 37.30 | 36.80 | 37.22 | +0.32% | 0.39 | 2.57% |
| 2026-04-20 | 37.40 | 37.60 | 36.88 | 37.10 | -0.96% | 0.49 | 3.26% |
| 2026-04-17 | 37.00 | 37.59 | 36.93 | 37.46 | +1.41% | 0.47 | 3.10% |
| 2026-04-16 | 36.92 | 37.06 | 36.68 | 36.94 | +0.74% | 0.28 | 1.84% |
| 2026-04-15 | 37.36 | 37.36 | 36.66 | 36.67 | -1.64% | 0.50 | 3.31% |
| 2026-04-14 | 37.58 | 37.89 | 36.73 | 37.28 | -2.25% | 1.05 | 6.96% |
| 2026-04-13 | 35.82 | 39.10 | 35.82 | 38.14 | +5.62% | 1.38 | 9.03% |
| 2026-04-10 | 36.00 | 36.87 | 35.78 | 36.11 | +1.09% | 0.33 | 2.26% |
| 2026-04-09 | 35.65 | 35.77 | 35.48 | 35.72 | -0.47% | 0.25 | 1.76% |
| 2026-04-08 | 35.62 | 36.00 | 35.61 | 35.89 | +2.34% | 0.39 | 2.66% |
| 2026-04-07 | 34.85 | 35.34 | 34.65 | 35.07 | +0.57% | 0.22 | 1.58% |
| 2026-04-03 | 35.50 | 35.82 | 34.81 | 34.87 | -2.08% | 0.26 | 1.80% |
| 2026-04-02 | 35.68 | 36.17 | 35.29 | 35.61 | +1.60% | 0.65 | 4.45% |
| 2026-04-01 | 34.56 | 35.48 | 34.56 | 35.05 | +2.67% | 0.41 | 2.88% |
| 2026-03-31 | 34.23 | 34.70 | 34.02 | 34.14 | -0.41% | 0.24 | 1.73% |
| 2026-03-30 | 33.80 | 34.28 | 33.60 | 34.28 | +0.38% | 0.23 | 1.67% |
| 2026-03-27 | 33.37 | 34.24 | 33.37 | 34.15 | +1.34% | 0.26 | 1.89% |
| 2026-03-26 | 34.23 | 34.60 | 33.59 | 33.70 | -1.72% | 0.29 | 2.09% |
| 2026-03-25 | 33.99 | 34.44 | 33.85 | 34.29 | +1.63% | 0.26 | 1.89% |
| 2026-03-24 | 33.90 | 33.94 | 33.03 | 33.74 | +1.63% | 0.28 | 2.08% |