北自科技 (603082) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	36.08	35.18	-0.83	-2.30%	35.18	36.40	10450	3719	2.58%
2026-03-19	36.88	36.01	-1.10	-2.96%	35.91	36.88	11397	4127	2.81%
2026-03-18	36.91	37.11	0.29	0.79%	36.45	37.19	8324	3064	2.05%
2026-03-17	37.63	36.82	-1.09	-2.88%	36.81	37.88	12242	4573	3.02%
2026-03-16	37.98	37.91	0.42	1.12%	37.12	37.98	12636	4748	3.12%
2026-03-13	38.22	37.49	-0.83	-2.17%	37.37	38.38	16711	6332	4.12%
2026-03-12	39.43	38.32	-0.92	-2.34%	38.22	39.64	18330	7087	4.52%
2026-03-11	39.53	39.24	-0.28	-0.71%	39.14	40.03	18583	7331	4.58%
2026-03-10	38.80	39.52	1.06	2.76%	38.66	39.75	20028	7896	4.94%
2026-03-09	39.00	38.46	-1.41	-3.54%	38.00	39.32	28109	10826	6.93%
2026-03-06	38.76	39.87	1.48	3.86%	38.59	39.95	30227	11941	7.45%
2026-03-05	39.59	38.39	0.69	1.83%	38.23	39.87	31840	12465	7.85%
2026-03-04	37.39	37.70	-0.20	-0.53%	37.30	38.08	15941	6018	3.93%
2026-03-03	39.60	37.90	-1.86	-4.68%	37.75	40.08	32265	12493	7.96%
2026-03-02	40.09	39.76	-0.54	-1.34%	39.28	40.80	33260	13312	8.20%
2026-02-27	40.10	40.30	0.07	0.17%	39.90	41.18	32074	12999	7.91%
2026-02-26	40.31	40.23	-0.42	-1.03%	39.63	40.33	32592	13029	8.04%
2026-02-25	38.90	40.65	1.42	3.62%	38.58	40.97	51069	20335	12.59%
2026-02-24	39.30	39.23	0.53	1.37%	38.53	39.45	26486	10347	6.53%
2026-02-13	38.38	38.70	-0.17	-0.44%	38.37	39.19	15921	6190	3.93%
2026-02-12	38.86	38.87	-0.33	-0.84%	38.43	39.19	26313	10199	6.49%
2026-02-11	37.80	39.20	1.25	3.29%	37.78	40.28	40193	15734	9.91%
2026-02-10	38.25	37.95	-0.09	-0.24%	37.88	38.29	10121	3849	2.50%
2026-02-09	37.52	38.04	0.52	1.39%	37.52	38.14	13462	5097	3.32%
2026-02-06	38.05	37.52	-0.20	-0.53%	37.45	38.05	11307	4262	2.79%
2026-02-05	37.15	37.72	0.44	1.18%	37.10	38.36	20059	7609	4.95%
2026-02-04	37.80	37.28	-0.52	-1.38%	37.07	37.90	9912	3705	2.44%
2026-02-03	37.70	37.80	0.84	2.27%	37.15	38.03	11780	4441	2.90%
2026-02-02	38.30	36.96	-0.26	-0.70%	36.96	38.31	16738	6328	4.13%
2026-01-30	36.68	37.22	0.46	1.25%	36.29	37.34	12848	4747	3.17%
2026-01-29	37.52	36.76	-0.76	-2.03%	36.68	37.71	15420	5728	3.80%
2026-01-28	38.27	37.52	-0.90	-2.34%	37.51	38.47	12114	4574	2.99%
2026-01-27	38.30	38.42	0.02	0.05%	37.30	38.59	15554	5921	3.84%
2026-01-26	38.82	38.40	-0.28	-0.72%	38.09	39.00	16470	6336	4.06%
2026-01-23	38.30	38.68	0.39	1.02%	38.18	38.80	15258	5876	3.76%
2026-01-22	38.12	38.29	0.29	0.76%	38.12	38.90	16233	6243	4.00%
2026-01-21	37.50	38.00	0.10	0.26%	37.41	38.07	9916	3758	2.44%
2026-01-20	37.76	37.90	0.22	0.58%	37.55	38.25	14861	5622	3.66%
2026-01-19	37.40	37.68	0.13	0.35%	37.40	37.89	10860	4093	2.68%
2026-01-16	37.25	37.55	0.49	1.32%	37.01	37.68	15634	5837	3.85%
2026-01-15	37.17	37.06	-0.14	-0.38%	36.90	37.47	10995	4080	2.71%
2026-01-14	37.25	37.20	-0.05	-0.13%	36.83	37.70	22030	8227	5.43%
2026-01-13	38.24	37.25	-0.98	-2.56%	37.22	38.37	16734	6301	4.13%
2026-01-12	37.42	38.23	0.82	2.19%	37.39	38.28	20087	7624	4.95%
2026-01-09	37.32	37.41	0.18	0.48%	37.24	37.57	13074	4889	3.22%
2026-01-08	36.93	37.23	0.30	0.81%	36.91	37.35	12471	4638	3.07%
2026-01-07	37.30	36.93	-0.12	-0.32%	36.88	37.32	11888	4408	2.93%
2026-01-06	36.98	37.05	0.07	0.19%	36.80	37.11	10877	4024	2.68%
2026-01-05	36.80	36.98	0.08	0.22%	36.72	37.08	9690	3581	2.39%
2025-12-31	36.98	36.90	-0.09	-0.24%	36.70	37.10	9401	3466	2.32%
2025-12-30	36.44	36.99	0.55	1.51%	36.31	37.30	15417	5686	3.80%
2025-12-29	36.31	36.44	0.12	0.33%	36.12	36.54	6557	2384	1.62%
2025-12-26	36.71	36.32	-0.31	-0.85%	36.21	36.74	7481	2721	1.84%
2025-12-25	35.75	36.63	0.93	2.61%	35.75	36.74	11761	4280	2.90%
2025-12-24	35.29	35.70	0.40	1.13%	35.11	35.72	4533	1612	1.12%
2025-12-23	35.63	35.30	-0.32	-0.90%	35.21	35.76	4084	1445	1.01%
2025-12-22	35.45	35.62	0.32	0.91%	35.27	35.75	5268	1877	1.30%
2025-12-19	35.12	35.30	0.18	0.51%	35.12	35.65	6353	2246	1.57%
2025-12-18	34.45	35.12	0.37	1.06%	34.32	35.33	6313	2216	1.56%
2025-12-17	34.55	34.75	0.10	0.29%	34.07	34.97	7880	2714	1.94%
2025-12-16	35.03	34.65	-0.53	-1.51%	34.58	35.19	7819	2720	1.93%
2025-12-15	35.35	35.18	-0.40	-1.12%	35.01	35.58	5414	1909	1.33%
2025-12-12	35.65	35.58	-0.05	-0.14%	35.40	35.86	7135	2544	1.76%