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
2026-05-06	33.96	34.17	0.21	0.62%	33.93	34.65	11961	4093	2.95%
2026-04-30	33.82	33.96	0.00	0.00%	33.75	34.04	8101	2745	2.00%
2026-04-29	34.16	33.96	-0.20	-0.59%	33.55	34.16	12899	4367	3.18%
2026-04-28	35.00	34.16	-2.76	-7.48%	33.85	35.39	26589	9150	6.56%
2026-04-27	36.33	36.92	0.50	1.37%	36.11	36.95	8637	3162	2.13%
2026-04-24	36.67	36.42	-0.08	-0.22%	36.25	36.72	8389	3056	2.07%
2026-04-23	36.93	36.50	-0.59	-1.59%	36.34	37.09	10651	3897	2.63%
2026-04-22	37.29	37.09	-0.13	-0.35%	36.90	37.29	7084	2622	1.75%
2026-04-21	36.98	37.22	0.12	0.32%	36.80	37.30	10418	3870	2.57%
2026-04-20	37.40	37.10	-0.36	-0.96%	36.88	37.60	13237	4916	3.26%
2026-04-17	37.00	37.46	0.52	1.41%	36.93	37.59	12583	4693	3.10%
2026-04-16	36.92	36.94	0.27	0.74%	36.68	37.06	7472	2753	1.84%
2026-04-15	37.36	36.67	-0.61	-1.64%	36.66	37.36	13436	4970	3.31%
2026-04-14	37.58	37.28	-0.86	-2.25%	36.73	37.89	28225	10505	6.96%
2026-04-13	35.82	38.14	2.03	5.62%	35.82	39.10	36622	13757	9.03%
2026-04-10	36.00	36.11	0.39	1.09%	35.78	36.87	9152	3323	2.26%
2026-04-09	35.65	35.72	-0.17	-0.47%	35.48	35.77	7131	2539	1.76%
2026-04-08	35.62	35.89	0.82	2.34%	35.61	36.00	10805	3867	2.66%
2026-04-07	34.85	35.07	0.20	0.57%	34.65	35.34	6401	2245	1.58%
2026-04-03	35.50	34.87	-0.74	-2.08%	34.81	35.82	7320	2572	1.80%
2026-04-02	35.68	35.61	0.56	1.60%	35.29	36.17	18030	6457	4.45%
2026-04-01	34.56	35.05	0.91	2.67%	34.56	35.48	11678	4094	2.88%
2026-03-31	34.23	34.14	-0.14	-0.41%	34.02	34.70	7001	2406	1.73%
2026-03-30	33.80	34.28	0.13	0.38%	33.60	34.28	6769	2305	1.67%
2026-03-27	33.37	34.15	0.45	1.34%	33.37	34.24	7666	2597	1.89%
2026-03-26	34.23	33.70	-0.59	-1.72%	33.59	34.60	8479	2887	2.09%
2026-03-25	33.99	34.29	0.55	1.63%	33.85	34.44	7654	2621	1.89%
2026-03-24	33.90	33.74	0.54	1.63%	33.03	33.94	8439	2821	2.08%
2026-03-23	34.78	33.20	-1.98	-5.63%	32.76	34.78	15818	5340	3.90%
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%