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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.78 | 34.78 | 32.76 | 33.20 | -5.63% | 0.53 | 3.90% |
| 2026-03-20 | 36.08 | 36.40 | 35.18 | 35.18 | -2.30% | 0.37 | 2.58% |
| 2026-03-19 | 36.88 | 36.88 | 35.91 | 36.01 | -2.96% | 0.41 | 2.81% |
| 2026-03-18 | 36.91 | 37.19 | 36.45 | 37.11 | +0.79% | 0.31 | 2.05% |
| 2026-03-17 | 37.63 | 37.88 | 36.81 | 36.82 | -2.88% | 0.46 | 3.02% |
| 2026-03-16 | 37.98 | 37.98 | 37.12 | 37.91 | +1.12% | 0.47 | 3.12% |
| 2026-03-13 | 38.22 | 38.38 | 37.37 | 37.49 | -2.17% | 0.63 | 4.12% |
| 2026-03-12 | 39.43 | 39.64 | 38.22 | 38.32 | -2.34% | 0.71 | 4.52% |
| 2026-03-11 | 39.53 | 40.03 | 39.14 | 39.24 | -0.71% | 0.73 | 4.58% |
| 2026-03-10 | 38.80 | 39.75 | 38.66 | 39.52 | +2.76% | 0.79 | 4.94% |
| 2026-03-09 | 39.00 | 39.32 | 38.00 | 38.46 | -3.54% | 1.08 | 6.93% |
| 2026-03-06 | 38.76 | 39.95 | 38.59 | 39.87 | +3.86% | 1.19 | 7.45% |
| 2026-03-05 | 39.59 | 39.87 | 38.23 | 38.39 | +1.83% | 1.25 | 7.85% |
| 2026-03-04 | 37.39 | 38.08 | 37.30 | 37.70 | -0.53% | 0.60 | 3.93% |
| 2026-03-03 | 39.60 | 40.08 | 37.75 | 37.90 | -4.68% | 1.25 | 7.96% |
| 2026-03-02 | 40.09 | 40.80 | 39.28 | 39.76 | -1.34% | 1.33 | 8.20% |
| 2026-02-27 | 40.10 | 41.18 | 39.90 | 40.30 | +0.17% | 1.30 | 7.91% |
| 2026-02-26 | 40.31 | 40.33 | 39.63 | 40.23 | -1.03% | 1.30 | 8.04% |
| 2026-02-25 | 38.90 | 40.97 | 38.58 | 40.65 | +3.62% | 2.03 | 12.59% |
| 2026-02-24 | 39.30 | 39.45 | 38.53 | 39.23 | +1.37% | 1.03 | 6.53% |