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
2025-10-31	37.73	37.98	0.23	0.61%	37.68	38.23	8163	3103	2.01%
2025-10-30	38.05	37.75	-0.25	-0.66%	37.65	38.40	10677	4052	2.63%
2025-10-29	38.36	38.00	-0.36	-0.94%	37.92	38.47	11494	4378	2.83%
2025-10-28	38.57	38.36	-0.59	-1.51%	38.19	38.87	12595	4842	3.11%
2025-10-27	38.79	38.95	0.34	0.88%	38.43	39.17	16410	6374	4.05%
2025-10-24	38.50	38.61	0.18	0.47%	38.31	38.77	13713	5287	3.38%
2025-10-23	37.83	38.43	0.36	0.95%	37.71	38.43	11216	4279	2.77%
2025-10-22	37.70	38.07	0.28	0.74%	37.43	38.45	10939	4170	2.70%
2025-10-21	37.56	37.79	0.23	0.61%	37.39	37.93	9349	3524	2.31%
2025-10-20	37.30	37.56	0.46	1.24%	37.30	37.80	8113	3043	2.00%
2025-10-17	37.75	37.10	-0.65	-1.72%	37.00	38.09	13974	5238	3.45%
2025-10-16	38.26	37.75	-0.65	-1.69%	37.70	38.36	9071	3443	2.24%
2025-10-15	37.82	38.40	0.58	1.53%	37.54	38.44	12440	4736	3.07%
2025-10-14	38.56	37.82	-0.70	-1.82%	37.63	39.00	16684	6390	4.11%
2025-10-13	38.00	38.52	-0.31	-0.80%	37.41	38.58	17494	6660	4.31%
2025-10-10	39.27	38.83	-0.92	-2.31%	38.78	39.50	16656	6510	4.11%
2025-10-09	39.42	39.75	0.55	1.40%	38.66	40.28	22851	9006	5.63%
2025-09-30	39.12	39.20	0.10	0.26%	38.93	39.39	10958	4289	2.70%
2025-09-29	38.95	39.10	0.06	0.15%	38.50	39.37	10941	4273	2.70%
2025-09-26	39.31	39.04	-0.66	-1.66%	38.95	39.61	12602	4942	3.11%
2025-09-25	39.86	39.70	-0.49	-1.22%	39.56	40.34	14843	5924	3.66%
2025-09-24	39.21	40.19	0.94	2.39%	38.80	40.35	15358	6091	3.79%
2025-09-23	40.05	39.25	-0.75	-1.88%	38.38	40.26	21042	8202	5.19%
2025-09-22	39.80	40.00	0.07	0.18%	39.66	40.28	10491	4194	2.59%
2025-09-19	40.32	39.93	-0.56	-1.38%	39.61	40.53	17363	6954	4.28%
2025-09-18	41.09	40.49	-0.70	-1.70%	40.00	41.60	27421	11238	6.76%
2025-09-17	41.37	41.19	-0.19	-0.46%	41.04	41.70	19232	7957	4.74%
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%