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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 37.40 | 37.89 | 37.40 | 37.68 | +0.35% | 0.41 | 2.68% |
| 2026-01-16 | 37.25 | 37.68 | 37.01 | 37.55 | +1.32% | 0.58 | 3.85% |
| 2026-01-15 | 37.17 | 37.47 | 36.90 | 37.06 | -0.38% | 0.41 | 2.71% |
| 2026-01-14 | 37.25 | 37.70 | 36.83 | 37.20 | -0.13% | 0.82 | 5.43% |
| 2026-01-13 | 38.24 | 38.37 | 37.22 | 37.25 | -2.56% | 0.63 | 4.13% |
| 2026-01-12 | 37.42 | 38.28 | 37.39 | 38.23 | +2.19% | 0.76 | 4.95% |
| 2026-01-09 | 37.32 | 37.57 | 37.24 | 37.41 | +0.48% | 0.49 | 3.22% |
| 2026-01-08 | 36.93 | 37.35 | 36.91 | 37.23 | +0.81% | 0.46 | 3.08% |
| 2026-01-07 | 37.30 | 37.32 | 36.88 | 36.93 | -0.32% | 0.44 | 2.93% |
| 2026-01-06 | 36.98 | 37.11 | 36.80 | 37.05 | +0.19% | 0.40 | 2.68% |
| 2026-01-05 | 36.80 | 37.08 | 36.72 | 36.98 | +0.22% | 0.36 | 2.39% |
| 2025-12-31 | 36.98 | 37.10 | 36.70 | 36.90 | -0.24% | 0.35 | 2.32% |
| 2025-12-30 | 36.44 | 37.30 | 36.31 | 36.99 | +1.51% | 0.57 | 3.80% |
| 2025-12-29 | 36.31 | 36.54 | 36.12 | 36.44 | +0.33% | 0.24 | 1.62% |
| 2025-12-26 | 36.71 | 36.74 | 36.21 | 36.32 | -0.85% | 0.27 | 1.84% |
| 2025-12-25 | 35.75 | 36.74 | 35.75 | 36.63 | +2.60% | 0.43 | 2.90% |
| 2025-12-24 | 35.29 | 35.72 | 35.11 | 35.70 | +1.13% | 0.16 | 1.12% |
| 2025-12-23 | 35.63 | 35.76 | 35.21 | 35.30 | -0.90% | 0.14 | 1.01% |
| 2025-12-22 | 35.45 | 35.75 | 35.27 | 35.62 | +0.91% | 0.19 | 1.30% |
| 2025-12-19 | 35.12 | 35.65 | 35.12 | 35.30 | +0.51% | 0.22 | 1.57% |