北自科技 sh.603082
40.88
-4.33%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 39.30 | 39.45 | 38.53 | 39.23 | +1.37% | 1.03 | 6.53% |
| 2026-02-13 | 38.38 | 39.19 | 38.37 | 38.70 | -0.44% | 0.62 | 3.93% |
| 2026-02-12 | 38.86 | 39.19 | 38.43 | 38.87 | -0.84% | 1.02 | 6.49% |
| 2026-02-11 | 37.80 | 40.28 | 37.78 | 39.20 | +3.29% | 1.57 | 9.91% |
| 2026-02-10 | 38.25 | 38.29 | 37.88 | 37.95 | -0.24% | 0.38 | 2.50% |
| 2026-02-09 | 37.52 | 38.14 | 37.52 | 38.04 | +1.39% | 0.51 | 3.32% |
| 2026-02-06 | 38.05 | 38.05 | 37.45 | 37.52 | -0.53% | 0.43 | 2.79% |
| 2026-02-05 | 37.15 | 38.36 | 37.10 | 37.72 | +1.18% | 0.76 | 4.95% |
| 2026-02-04 | 37.80 | 37.90 | 37.07 | 37.28 | -1.38% | 0.37 | 2.44% |
| 2026-02-03 | 37.70 | 38.03 | 37.15 | 37.80 | +2.27% | 0.44 | 2.90% |
| 2026-02-02 | 38.30 | 38.31 | 36.96 | 36.96 | -0.70% | 0.63 | 4.13% |
| 2026-01-30 | 36.68 | 37.34 | 36.29 | 37.22 | +1.25% | 0.47 | 3.17% |
| 2026-01-29 | 37.52 | 37.71 | 36.68 | 36.76 | -2.03% | 0.57 | 3.80% |
| 2026-01-28 | 38.27 | 38.47 | 37.51 | 37.52 | -2.34% | 0.46 | 2.99% |
| 2026-01-27 | 38.30 | 38.59 | 37.30 | 38.42 | +0.05% | 0.59 | 3.84% |
| 2026-01-26 | 38.82 | 39.00 | 38.09 | 38.40 | -0.72% | 0.63 | 4.06% |
| 2026-01-23 | 38.30 | 38.80 | 38.18 | 38.68 | +1.02% | 0.59 | 3.76% |
| 2026-01-22 | 38.12 | 38.90 | 38.12 | 38.29 | +0.76% | 0.62 | 4.00% |
| 2026-01-21 | 37.50 | 38.07 | 37.41 | 38.00 | +0.26% | 0.38 | 2.44% |
| 2026-01-20 | 37.76 | 38.25 | 37.55 | 37.90 | +0.58% | 0.56 | 3.66% |