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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 37.83 | 38.43 | 37.71 | 38.43 | +0.95% | 0.43 | 2.77% |
| 2025-10-22 | 37.70 | 38.45 | 37.43 | 38.07 | +0.74% | 0.42 | 2.70% |
| 2025-10-21 | 37.56 | 37.93 | 37.39 | 37.79 | +0.61% | 0.35 | 2.31% |
| 2025-10-20 | 37.30 | 37.80 | 37.30 | 37.56 | +1.24% | 0.30 | 2.00% |
| 2025-10-17 | 37.75 | 38.09 | 37.00 | 37.10 | -1.72% | 0.52 | 3.45% |
| 2025-10-16 | 38.26 | 38.36 | 37.70 | 37.75 | -1.69% | 0.34 | 2.24% |
| 2025-10-15 | 37.82 | 38.44 | 37.54 | 38.40 | +1.53% | 0.47 | 3.07% |
| 2025-10-14 | 38.56 | 39.00 | 37.63 | 37.82 | -1.82% | 0.64 | 4.11% |
| 2025-10-13 | 38.00 | 38.58 | 37.41 | 38.52 | -0.80% | 0.67 | 4.31% |
| 2025-10-10 | 39.27 | 39.50 | 38.78 | 38.83 | -2.31% | 0.65 | 4.11% |
| 2025-10-09 | 39.42 | 40.28 | 38.66 | 39.75 | +1.40% | 0.90 | 5.63% |
| 2025-09-30 | 39.12 | 39.39 | 38.93 | 39.20 | +0.26% | 0.43 | 2.70% |
| 2025-09-29 | 38.95 | 39.37 | 38.50 | 39.10 | +0.15% | 0.43 | 2.70% |
| 2025-09-26 | 39.31 | 39.61 | 38.95 | 39.04 | -1.66% | 0.49 | 3.11% |
| 2025-09-25 | 39.86 | 40.34 | 39.56 | 39.70 | -1.22% | 0.59 | 3.66% |
| 2025-09-24 | 39.21 | 40.35 | 38.80 | 40.19 | +2.39% | 0.61 | 3.79% |
| 2025-09-23 | 40.05 | 40.26 | 38.38 | 39.25 | -1.88% | 0.82 | 5.19% |
| 2025-09-22 | 39.80 | 40.28 | 39.66 | 40.00 | +0.18% | 0.42 | 2.59% |
| 2025-09-19 | 40.32 | 40.53 | 39.61 | 39.93 | -1.38% | 0.70 | 4.28% |
| 2025-09-18 | 41.09 | 41.60 | 40.00 | 40.49 | -1.70% | 1.12 | 6.76% |