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
2026-06-18	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%
2026-05-14	35.80	38.45	3.50	10.01%	34.90	38.45	48553	18047	11.97%
2026-05-13	34.50	34.95	-0.03	-0.09%	34.50	35.08	7713	2692	1.90%
2026-05-12	35.85	34.98	-0.77	-2.15%	34.85	35.90	10977	3860	2.71%
2026-05-11	35.71	35.75	0.05	0.14%	35.35	36.92	17882	6446	4.41%
2026-05-08	34.75	35.70	0.90	2.59%	34.36	36.04	18771	6634	4.63%
2026-05-07	34.20	34.80	0.63	1.84%	34.07	35.29	14764	5118	3.64%
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%