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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.59 | 36.90 | 36.38 | 36.85 | +0.77% | 0.36 | 2.39% |
| 2025-11-19 | 37.33 | 37.39 | 36.55 | 36.57 | -2.11% | 0.38 | 2.54% |
| 2025-11-18 | 37.44 | 37.52 | 37.11 | 37.36 | +0.11% | 0.22 | 1.48% |
| 2025-11-17 | 37.50 | 37.62 | 37.16 | 37.32 | -0.64% | 0.29 | 1.90% |
| 2025-11-14 | 37.57 | 37.99 | 37.55 | 37.56 | -0.50% | 0.31 | 2.05% |
| 2025-11-13 | 37.93 | 37.93 | 37.53 | 37.75 | 0.00% | 0.29 | 1.91% |
| 2025-11-12 | 38.20 | 38.40 | 37.53 | 37.75 | -0.55% | 0.37 | 2.38% |
| 2025-11-11 | 38.05 | 38.26 | 37.90 | 37.96 | 0.00% | 0.37 | 2.42% |
| 2025-11-10 | 38.08 | 38.11 | 37.61 | 37.96 | +0.16% | 0.34 | 2.18% |
| 2025-11-07 | 38.20 | 38.49 | 37.87 | 37.90 | -1.28% | 0.44 | 2.88% |
| 2025-11-06 | 37.98 | 38.79 | 37.82 | 38.39 | +1.56% | 0.71 | 4.56% |
| 2025-11-05 | 37.43 | 37.94 | 37.36 | 37.80 | +0.59% | 0.29 | 1.88% |
| 2025-11-04 | 38.39 | 38.40 | 37.32 | 37.58 | -1.44% | 0.44 | 2.85% |
| 2025-11-03 | 38.05 | 38.30 | 37.80 | 38.13 | +0.39% | 0.43 | 2.80% |
| 2025-10-31 | 37.73 | 38.23 | 37.68 | 37.98 | +0.61% | 0.31 | 2.01% |
| 2025-10-30 | 38.05 | 38.40 | 37.65 | 37.75 | -0.66% | 0.41 | 2.63% |
| 2025-10-29 | 38.36 | 38.47 | 37.92 | 38.00 | -0.94% | 0.44 | 2.83% |
| 2025-10-28 | 38.57 | 38.87 | 38.19 | 38.36 | -1.51% | 0.48 | 3.11% |
| 2025-10-27 | 38.79 | 39.17 | 38.43 | 38.95 | +0.88% | 0.64 | 4.05% |
| 2025-10-24 | 38.50 | 38.77 | 38.31 | 38.61 | +0.47% | 0.53 | 3.38% |