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
2026-08-21	39.22	40.90	1.46	3.70%	38.51	41.36	40895	16444	10.08%
2026-08-20	40.50	39.44	-0.26	-0.65%	39.16	40.70	26522	10567	6.54%
2026-08-19	43.00	39.70	-3.91	-8.97%	39.40	43.00	54145	22118	13.35%
2026-08-18	45.00	43.61	-0.56	-1.27%	43.11	45.11	57596	25182	14.20%
2026-08-17	40.85	44.17	4.02	10.01%	40.66	44.17	49401	21137	12.18%
2026-08-14	40.78	40.15	-0.44	-1.08%	39.52	41.10	30609	12272	7.55%
2026-08-13	41.10	40.59	-0.69	-1.67%	40.58	41.87	34808	14346	8.58%
2026-08-12	41.41	41.28	-0.15	-0.36%	40.60	42.40	50547	21002	12.46%
2026-08-11	39.10	41.43	1.40	3.50%	38.52	43.00	82879	34015	20.44%
2026-08-10	38.95	40.03	1.08	2.77%	38.90	41.41	92197	36909	22.73%
2026-08-07	37.02	38.95	1.70	4.56%	36.72	39.74	80486	30712	19.85%
2026-08-06	36.52	37.25	0.45	1.22%	36.26	37.36	55502	20537	13.68%
2026-08-05	35.90	36.80	0.70	1.94%	35.66	36.80	47989	17452	11.83%
2026-08-04	35.90	36.10	0.37	1.04%	35.55	36.50	50300	18149	12.40%
2026-08-03	36.52	35.73	-0.79	-2.16%	35.38	36.88	42774	15350	10.55%
2026-07-31	37.63	36.52	-0.75	-2.01%	35.86	38.00	60462	22198	14.91%
2026-07-30	36.50	37.27	0.48	1.30%	36.11	38.50	66762	25145	16.46%
2026-07-29	37.76	36.79	-1.70	-4.42%	35.59	37.76	71219	25917	17.56%
2026-07-28	37.73	38.49	1.20	3.22%	36.92	39.73	100909	38773	24.88%
2026-07-27	33.28	37.29	3.39	10.00%	33.28	37.29	43490	15558	10.72%
2026-07-24	33.49	33.90	0.42	1.25%	33.00	35.68	74964	25857	18.48%
2026-07-23	30.44	33.48	3.04	9.99%	30.21	33.48	46516	14960	11.47%
2026-07-22	30.33	30.44	-0.67	-2.15%	30.00	31.27	28554	8700	7.04%
2026-07-21	30.51	31.11	0.62	2.03%	28.07	31.11	50904	15146	12.55%
2026-07-20	34.16	30.49	-3.01	-8.99%	30.15	34.25	58510	18568	14.43%
2026-07-17	34.76	33.50	-1.29	-3.71%	33.00	35.45	46570	16009	11.48%
2026-07-16	34.93	34.79	-0.14	-0.40%	34.10	35.56	26143	9145	6.45%
2026-07-15	34.81	34.93	0.03	0.09%	34.52	35.68	25613	8964	6.32%
2026-07-14	35.28	34.90	-0.21	-0.60%	33.90	35.52	26999	9375	6.66%
2026-07-13	36.80	35.11	-2.34	-6.25%	34.87	37.26	34038	12188	8.39%
2026-07-10	37.82	37.45	-0.37	-0.98%	37.00	38.75	43720	16585	10.78%
2026-07-09	37.80	37.82	1.34	3.67%	35.70	37.99	43305	15974	10.68%
2026-07-08	37.91	36.48	-1.52	-4.00%	35.37	37.99	47324	17162	11.67%
2026-07-07	39.00	38.00	-1.00	-2.56%	37.63	39.90	39317	15194	9.69%
2026-07-06	39.89	39.00	-0.80	-2.01%	37.54	40.98	62326	24448	15.37%
2026-07-03	41.41	39.80	-1.30	-3.16%	39.74	41.98	58016	23635	14.30%
2026-07-02	41.00	41.10	-0.94	-2.24%	41.00	43.19	55595	23337	13.71%
2026-07-01	42.50	42.04	0.00	0.00%	41.55	43.09	64235	27130	15.84%
2026-06-30	42.41	42.04	-0.37	-0.87%	41.08	43.50	60988	25636	15.04%
2026-06-29	43.54	42.41	-0.49	-1.14%	41.00	44.67	92936	39398	22.92%
2026-06-26	45.16	42.90	-1.51	-3.40%	42.50	48.85	133790	60938	32.99%
2026-06-25	46.95	45.00	-1.95	-4.15%	43.48	47.88	93856	42159	23.14%
2026-06-24	46.90	46.95	-0.05	-0.11%	44.80	48.74	102144	47264	25.19%
2026-06-23	43.82	47.00	1.87	4.14%	43.39	49.64	165290	78970	40.76%
2026-06-22	42.92	45.13	4.10	9.99%	42.92	45.13	60140	26964	14.83%
2026-06-18	36.93	41.03	3.73	10.00%	36.76	41.03	106691	42160	26.31%
2026-06-17	35.00	37.30	1.79	5.04%	34.81	38.66	70710	26263	17.43%
2026-06-16	34.25	35.51	1.51	4.44%	33.43	35.65	40988	14178	10.11%
2026-06-15	32.80	34.00	1.19	3.63%	32.78	34.09	30556	10272	7.53%
2026-06-12	32.71	32.81	0.41	1.27%	32.61	33.78	31496	10427	7.77%
2026-06-11	32.80	32.40	-1.27	-3.77%	32.12	33.40	37543	12256	9.26%
2026-06-10	35.91	33.67	-2.54	-7.01%	33.27	35.91	47524	16382	11.72%
2026-06-09	35.92	36.21	0.29	0.81%	35.31	36.62	44594	15992	11.00%
2026-06-08	36.01	35.92	-1.67	-4.44%	35.83	37.27	44864	16337	11.06%
2026-06-05	36.86	37.59	0.36	0.97%	35.56	39.00	79608	29439	19.63%
2026-06-04	34.60	37.23	2.32	6.65%	34.50	37.37	79413	28692	19.58%
2026-06-03	34.58	34.91	0.02	0.06%	34.40	35.57	38992	13653	9.61%
2026-06-02	35.33	34.89	-0.39	-1.11%	34.43	35.96	41962	14708	10.35%
2026-06-01	35.17	35.28	-0.38	-1.07%	35.00	36.16	44639	15864	11.01%
2026-05-29	38.05	35.66	-2.39	-6.28%	35.08	38.09	72819	26558	17.95%
2026-05-28	37.35	38.05	0.06	0.16%	36.23	38.37	61427	23188	15.15%
2026-05-27	39.90	37.99	-3.99	-9.50%	37.78	40.67	111357	43275	27.46%
2026-05-26	40.89	41.98	1.10	2.69%	40.56	42.71	117761	49126	29.04%
2026-05-25	41.60	40.88	-1.85	-4.33%	40.01	42.45	122104	50179	30.11%
2026-05-22	41.70	42.73	-0.07	-0.16%	39.66	44.90	164872	69999	40.65%
2026-05-21	44.00	42.80	-3.26	-7.08%	41.66	45.87	195547	84346	48.22%
2026-05-20	46.06	46.06	-5.12	-10.00%	46.06	51.30	228275	108366	56.29%
2026-05-19	51.18	51.18	4.65	9.99%	51.17	51.18	51618	26418	12.73%
2026-05-18	46.53	46.53	4.23	10.00%	42.46	46.53	211189	97033	52.07%
2026-05-15	39.01	42.30	3.85	10.01%	39.00	42.30	128289	52749	31.63%