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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 41.37 | 41.70 | 41.04 | 41.19 | -0.46% | 0.80 | 4.74% |
| 2025-09-16 | 40.50 | 41.41 | 40.18 | 41.38 | +2.68% | 0.92 | 5.54% |
| 2025-09-15 | 40.76 | 40.98 | 40.12 | 40.30 | -1.06% | 0.61 | 3.72% |
| 2025-09-12 | 40.78 | 41.10 | 40.34 | 40.73 | 0.00% | 0.52 | 3.15% |
| 2025-09-11 | 39.91 | 40.75 | 39.50 | 40.73 | +1.80% | 0.74 | 4.50% |
| 2025-09-10 | 40.01 | 41.08 | 39.85 | 40.01 | -0.45% | 0.77 | 4.68% |
| 2025-09-09 | 40.97 | 41.05 | 40.00 | 40.19 | -2.38% | 0.57 | 3.46% |
| 2025-09-08 | 40.54 | 41.60 | 40.44 | 41.17 | +1.75% | 0.80 | 4.78% |
| 2025-09-05 | 39.60 | 40.54 | 39.37 | 40.46 | +2.77% | 0.67 | 4.08% |
| 2025-09-04 | 40.10 | 40.44 | 38.80 | 39.37 | -1.53% | 0.78 | 4.82% |
| 2025-09-03 | 41.48 | 41.80 | 39.70 | 39.98 | -3.73% | 0.72 | 4.36% |
| 2025-09-02 | 42.37 | 42.50 | 40.45 | 41.53 | -1.96% | 1.20 | 7.19% |
| 2025-09-01 | 41.64 | 42.87 | 41.40 | 42.36 | +1.00% | 1.23 | 7.21% |
| 2025-08-29 | 41.87 | 42.55 | 41.14 | 41.94 | +0.14% | 1.11 | 6.55% |
| 2025-08-28 | 41.85 | 42.02 | 40.55 | 41.88 | +0.31% | 1.22 | 7.25% |
| 2025-08-27 | 42.78 | 43.84 | 41.75 | 41.75 | -2.36% | 1.46 | 8.38% |
| 2025-08-26 | 43.12 | 43.20 | 42.62 | 42.76 | -0.97% | 1.14 | 6.55% |
| 2025-08-25 | 43.29 | 43.78 | 42.90 | 43.18 | -0.02% | 1.44 | 8.20% |
| 2025-08-22 | 42.96 | 43.26 | 42.47 | 43.19 | +0.44% | 1.34 | 7.72% |
| 2025-08-21 | 43.03 | 44.20 | 42.80 | 43.00 | -0.97% | 1.85 | 10.55% |