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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 34.45 | 35.33 | 34.32 | 35.12 | +1.06% | 0.22 | 1.56% |
| 2025-12-17 | 34.55 | 34.97 | 34.07 | 34.75 | +0.29% | 0.27 | 1.94% |
| 2025-12-16 | 35.03 | 35.19 | 34.58 | 34.65 | -1.51% | 0.27 | 1.93% |
| 2025-12-15 | 35.35 | 35.58 | 35.01 | 35.18 | -1.12% | 0.19 | 1.33% |
| 2025-12-12 | 35.65 | 35.86 | 35.40 | 35.58 | -0.14% | 0.25 | 1.76% |
| 2025-12-11 | 36.49 | 36.49 | 35.49 | 35.63 | -2.17% | 0.34 | 2.30% |
| 2025-12-10 | 36.36 | 36.57 | 36.06 | 36.42 | +0.17% | 0.23 | 1.55% |
| 2025-12-09 | 36.70 | 36.92 | 36.36 | 36.36 | -1.06% | 0.18 | 1.22% |
| 2025-12-08 | 36.78 | 36.95 | 36.58 | 36.75 | +0.27% | 0.24 | 1.59% |
| 2025-12-05 | 36.10 | 36.68 | 36.03 | 36.65 | +0.99% | 0.22 | 1.51% |
| 2025-12-04 | 36.19 | 36.73 | 36.02 | 36.29 | +0.75% | 0.23 | 1.54% |
| 2025-12-03 | 36.57 | 36.57 | 35.90 | 36.02 | -1.02% | 0.21 | 1.46% |
| 2025-12-02 | 37.00 | 37.00 | 36.38 | 36.39 | -1.54% | 0.32 | 2.14% |
| 2025-12-01 | 36.68 | 37.09 | 36.52 | 36.96 | +1.04% | 0.31 | 2.08% |
| 2025-11-28 | 36.13 | 36.63 | 36.13 | 36.58 | +0.94% | 0.24 | 1.61% |
| 2025-11-27 | 36.00 | 36.47 | 36.00 | 36.24 | +0.36% | 0.19 | 1.27% |
| 2025-11-26 | 36.51 | 36.76 | 36.11 | 36.11 | -0.96% | 0.26 | 1.78% |
| 2025-11-25 | 36.19 | 36.67 | 36.06 | 36.46 | +0.77% | 0.27 | 1.81% |
| 2025-11-24 | 35.91 | 36.26 | 35.81 | 36.18 | +0.86% | 0.24 | 1.61% |
| 2025-11-21 | 36.61 | 37.02 | 35.74 | 35.87 | -2.66% | 0.42 | 2.84% |