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
2025-09-16	40.50	41.38	1.08	2.68%	40.18	41.41	22473	9211	5.54%
2025-09-15	40.76	40.30	-0.43	-1.06%	40.12	40.98	15101	6127	3.72%
2025-09-12	40.78	40.73	0.00	0.00%	40.34	41.10	12783	5202	3.15%
2025-09-11	39.91	40.73	0.72	1.80%	39.50	40.75	18251	7353	4.50%
2025-09-10	40.01	40.01	-0.18	-0.45%	39.85	41.08	18984	7669	4.68%
2025-09-09	40.97	40.19	-0.98	-2.38%	40.00	41.05	14042	5678	3.46%
2025-09-08	40.54	41.17	0.71	1.75%	40.44	41.60	19373	7962	4.78%
2025-09-05	39.60	40.46	1.09	2.77%	39.37	40.54	16542	6655	4.08%
2025-09-04	40.10	39.37	-0.61	-1.53%	38.80	40.44	19543	7755	4.82%
2025-09-03	41.48	39.98	-1.55	-3.73%	39.70	41.80	17679	7179	4.36%
2025-09-02	42.37	41.53	-0.83	-1.96%	40.45	42.50	29165	12033	7.19%
2025-09-01	41.64	42.36	0.42	1.00%	41.40	42.87	29251	12305	7.21%
2025-08-29	41.87	41.94	0.06	0.14%	41.14	42.55	26555	11114	6.55%
2025-08-28	41.85	41.88	0.13	0.31%	40.55	42.02	29410	12197	7.25%
2025-08-27	42.78	41.75	-1.01	-2.36%	41.75	43.84	33967	14569	8.38%
2025-08-26	43.12	42.76	-0.42	-0.97%	42.62	43.20	26550	11387	6.55%
2025-08-25	43.29	43.18	-0.01	-0.02%	42.90	43.78	33245	14390	8.20%
2025-08-22	42.96	43.19	0.19	0.44%	42.47	43.26	31295	13424	7.72%
2025-08-21	43.03	43.00	-0.42	-0.97%	42.80	44.20	42803	18507	10.55%
2025-08-20	42.45	43.42	0.96	2.26%	42.10	43.64	47733	20571	11.77%
2025-08-19	41.62	42.46	0.61	1.46%	41.20	42.74	38851	16344	9.58%
2025-08-18	41.46	41.85	0.39	0.94%	41.41	42.08	34341	14352	8.47%
2025-08-15	40.34	41.46	1.08	2.67%	40.32	41.96	36256	14989	8.94%
2025-08-14	40.83	40.38	-0.42	-1.03%	39.93	41.20	27208	11030	6.71%
2025-08-13	40.69	40.80	-0.02	-0.05%	40.49	41.05	18408	7499	4.54%
2025-08-12	41.23	40.82	-0.41	-0.99%	40.40	41.28	24531	9997	6.05%
2025-08-11	40.55	41.23	0.73	1.80%	40.50	42.00	34015	14108	8.39%
2025-08-08	40.85	40.50	-0.38	-0.93%	40.38	40.94	19747	8011	4.87%
2025-08-07	41.60	40.88	-0.35	-0.85%	40.73	41.88	30882	12680	7.61%
2025-08-06	40.61	41.23	0.65	1.60%	40.61	41.40	38203	15699	9.42%
2025-08-05	40.28	40.58	0.32	0.79%	40.07	40.58	34422	13898	8.49%
2025-08-04	38.50	40.26	1.66	4.30%	38.26	40.69	51032	20409	12.58%
2025-08-01	38.56	38.60	0.03	0.08%	38.24	38.78	12264	4721	3.02%
2025-07-31	39.00	38.57	-0.32	-0.82%	38.31	39.43	19122	7438	4.71%
2025-07-30	39.36	38.89	-0.61	-1.54%	38.62	39.46	17259	6738	4.26%
2025-07-29	39.45	39.50	-0.20	-0.50%	39.29	39.71	12985	5124	3.20%
2025-07-28	40.00	39.70	0.00	0.00%	39.43	40.00	17816	7064	4.39%
2025-07-25	39.41	39.70	0.28	0.71%	39.30	39.71	19681	7778	4.85%
2025-07-24	39.30	39.42	0.18	0.46%	39.16	39.57	15478	6093	3.82%
2025-07-23	39.50	39.24	-0.26	-0.66%	39.19	39.65	19742	7777	4.87%
2025-07-22	39.70	39.50	-0.14	-0.35%	39.21	40.12	22845	9019	5.63%
2025-07-21	39.36	39.64	0.45	1.15%	39.01	39.80	23986	9452	5.91%
2025-07-18	39.41	39.19	0.18	0.46%	38.90	39.41	20256	7924	4.99%
2025-07-17	38.66	39.01	0.35	0.91%	38.48	39.22	26051	10145	6.42%
2025-07-16	38.27	38.66	0.24	0.62%	38.27	38.82	19998	7727	4.93%
2025-07-15	38.59	38.42	-0.28	-0.72%	38.05	38.76	16043	6151	3.96%
2025-07-14	38.39	38.70	0.35	0.91%	38.32	38.88	16691	6447	4.12%
2025-07-11	38.31	38.35	0.00	0.00%	38.01	38.64	17839	6828	4.40%
2025-07-10	38.25	38.35	-0.10	-0.26%	38.10	38.63	15283	5853	3.77%
2025-07-09	38.50	38.45	-0.21	-0.54%	38.27	39.20	27311	10561	6.73%
2025-07-08	37.63	38.66	1.03	2.74%	37.49	40.00	42884	16669	10.57%
2025-07-07	37.44	37.63	-0.03	-0.08%	37.02	37.96	14885	5580	3.67%
2025-07-04	37.80	37.66	-0.18	-0.48%	37.48	38.42	17690	6697	4.36%
2025-07-03	37.65	37.84	0.30	0.80%	37.38	37.86	10590	3991	2.61%
2025-07-02	38.06	37.54	-0.91	-2.37%	37.28	38.26	18276	6885	4.51%
2025-07-01	38.20	38.45	0.20	0.52%	37.66	38.80	22977	8771	5.67%
2025-06-30	37.88	38.25	0.50	1.32%	37.61	38.32	15665	5975	3.86%
2025-06-27	37.73	37.75	-0.04	-0.11%	37.69	37.99	16250	6142	4.01%
2025-06-26	38.00	37.79	-0.04	-0.11%	37.72	39.16	25953	9888	6.40%
2025-06-25	37.41	37.83	0.43	1.15%	37.20	38.12	24420	9202	6.02%
2025-06-24	36.45	37.40	0.99	2.72%	36.43	37.45	19300	7186	4.76%
2025-06-23	35.91	36.41	0.29	0.80%	35.65	36.48	9280	3362	2.29%
2025-06-20	36.71	36.12	-0.70	-1.90%	35.93	36.89	16208	5872	4.00%
2025-06-19	37.18	36.82	-0.55	-1.47%	36.78	37.55	16542	6142	4.08%
2025-06-18	37.16	37.37	0.16	0.43%	36.91	37.46	11829	4405	2.92%
2025-06-17	37.51	37.21	-0.10	-0.27%	37.15	37.57	14224	5304	3.51%
2025-06-16	37.26	37.31	0.07	0.19%	36.95	37.45	9442	3521	2.33%
2025-06-13	37.80	37.24	-0.83	-2.18%	37.04	38.05	18507	6924	4.56%
2025-06-12	38.01	38.07	-0.60	-1.55%	37.91	38.37	20542	7818	5.06%
2025-06-11	38.20	38.67	1.32	3.53%	37.85	39.29	40591	15681	10.01%
2025-06-10	37.92	37.35	-0.61	-1.61%	36.85	37.97	21336	7981	5.26%
2025-06-09	37.79	37.96	0.18	0.48%	37.79	38.21	15011	5703	3.70%