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
2025-12-16	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%
2025-12-11	36.49	35.63	-0.79	-2.17%	35.49	36.49	9341	3357	2.30%
2025-12-10	36.36	36.42	0.06	0.17%	36.06	36.57	6279	2283	1.55%
2025-12-09	36.70	36.36	-0.39	-1.06%	36.36	36.92	4937	1811	1.22%
2025-12-08	36.78	36.75	0.10	0.27%	36.58	36.95	6436	2364	1.59%
2025-12-05	36.10	36.65	0.36	0.99%	36.03	36.68	6145	2236	1.52%
2025-12-04	36.19	36.29	0.27	0.75%	36.02	36.73	6247	2270	1.54%
2025-12-03	36.57	36.02	-0.37	-1.02%	35.90	36.57	5915	2134	1.46%
2025-12-02	37.00	36.39	-0.57	-1.54%	36.38	37.00	8695	3181	2.14%
2025-12-01	36.68	36.96	0.38	1.04%	36.52	37.09	8421	3107	2.08%
2025-11-28	36.13	36.58	0.34	0.94%	36.13	36.63	6515	2376	1.61%
2025-11-27	36.00	36.24	0.13	0.36%	36.00	36.47	5156	1872	1.27%
2025-11-26	36.51	36.11	-0.35	-0.96%	36.11	36.76	7222	2626	1.78%
2025-11-25	36.19	36.46	0.28	0.77%	36.06	36.67	7342	2679	1.81%
2025-11-24	35.91	36.18	0.31	0.86%	35.81	36.26	6537	2356	1.61%
2025-11-21	36.61	35.87	-0.98	-2.66%	35.74	37.02	11529	4179	2.84%
2025-11-20	36.59	36.85	0.28	0.77%	36.38	36.90	9695	3557	2.39%
2025-11-19	37.33	36.57	-0.79	-2.11%	36.55	37.39	10298	3793	2.54%
2025-11-18	37.44	37.36	0.04	0.11%	37.11	37.52	5983	2233	1.48%
2025-11-17	37.50	37.32	-0.24	-0.64%	37.16	37.62	7692	2873	1.90%
2025-11-14	37.57	37.56	-0.19	-0.50%	37.55	37.99	8328	3145	2.05%
2025-11-13	37.93	37.75	0.00	0.00%	37.53	37.93	7736	2916	1.91%
2025-11-12	38.20	37.75	-0.21	-0.55%	37.53	38.40	9658	3665	2.38%
2025-11-11	38.05	37.96	0.00	0.00%	37.90	38.26	9822	3739	2.42%
2025-11-10	38.08	37.96	0.06	0.16%	37.61	38.11	8845	3354	2.18%
2025-11-07	38.20	37.90	-0.49	-1.28%	37.87	38.49	11667	4432	2.88%
2025-11-06	37.98	38.39	0.59	1.56%	37.82	38.79	18486	7103	4.56%
2025-11-05	37.43	37.80	0.22	0.59%	37.36	37.94	7632	2878	1.88%
2025-11-04	38.39	37.58	-0.55	-1.44%	37.32	38.40	11549	4361	2.85%
2025-11-03	38.05	38.13	0.15	0.39%	37.80	38.30	11369	4325	2.80%
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%