北自科技（603082）历史行情

以下为北自科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-14	39.700	38.260	41.150	38.180	-1.340	-3.384%	5.22万	0.00亿	0.000%
2026-10-13	38.160	39.600	40.210	37.110	0.550	1.408%	5.22万	0.00亿	0.000%
2026-10-12	38.810	39.050	40.100	38.110	0.260	0.670%	5.30万	0.00亿	0.000%
2026-10-09	39.480	38.790	39.610	37.240	-0.610	-1.548%	4.07万	0.00亿	0.000%
2026-10-08	41.260	39.400	41.460	39.100	-1.850	-4.485%	4.28万	0.00亿	0.000%
2026-10-07	42.600	41.250	42.600	41.180	-0.750	-1.786%	450.94万	1.88亿	11.119%
2026-10-06	42.600	41.250	42.600	41.180	-0.750	-1.786%	450.94万	1.88亿	11.119%
2026-10-05	42.600	41.250	42.600	41.180	-0.750	-1.786%	450.94万	1.88亿	11.119%
2026-10-02	42.600	41.250	42.600	41.180	-0.750	-1.786%	450.94万	1.88亿	11.119%
2026-10-01	42.600	41.250	42.600	41.180	-0.750	-1.786%	450.94万	1.88亿	11.119%
2026-09-30	42.600	41.250	42.600	41.180	-0.750	-1.786%	4.51万	0.00亿	0.000%
2026-09-29	42.440	42.000	43.860	41.950	-0.730	-1.708%	5.53万	0.00亿	0.000%
2026-09-28	46.750	42.730	46.750	42.680	-4.010	-8.579%	6.58万	0.00亿	0.000%
2026-09-27	48.980	46.740	49.190	46.630	-2.250	-4.593%	693.36万	3.29亿	17.096%
2026-09-24	48.980	46.740	49.190	46.630	-2.250	-4.593%	6.93万	0.00亿	0.000%
2026-09-23	51.840	48.990	51.900	48.700	-2.610	-5.058%	9.42万	0.00亿	0.000%
2026-09-22	49.030	51.600	54.260	48.560	2.270	4.602%	14.45万	0.00亿	0.000%
2026-09-21	51.400	49.330	51.800	49.090	-2.070	-4.027%	9.99万	0.00亿	0.000%
2026-09-18	51.670	51.400	52.970	49.940	0.230	0.449%	13.13万	0.00亿	0.000%
2026-09-17	55.000	51.170	55.000	51.000	-1.810	-3.416%	20.38万	0.00亿	0.000%
2026-09-16	51.000	52.980	52.980	51.000	4.820	10.008%	13.57万	0.00亿	0.000%
2026-09-15	42.940	48.160	48.160	41.000	4.380	10.005%	15.14万	0.00亿	0.000%
2026-09-14	46.580	43.780	49.450	43.000	-1.170	-2.603%	12.67万	0.00亿	0.000%
2026-09-11	45.530	44.950	45.870	43.190	-1.130	-2.452%	4.50万	0.00亿	0.000%
2026-09-10	47.210	46.080	47.500	45.610	-1.440	-3.030%	4.29万	0.00亿	0.000%
2026-09-09	48.100	47.520	49.250	47.120	-0.790	-1.635%	4.56万	0.00亿	0.000%
2026-09-08	46.580	48.310	49.260	45.530	1.400	2.984%	7.15万	0.00亿	0.000%
2026-09-07	43.850	46.910	47.130	43.800	3.060	6.978%	7.18万	0.00亿	0.000%
2026-09-04	45.040	43.850	45.790	43.430	-1.630	-3.584%	4.41万	0.00亿	0.000%
2026-09-03	44.990	45.480	46.840	44.000	0.660	1.473%	6.01万	0.00亿	0.000%
2026-09-02	44.790	44.820	47.180	44.600	-0.780	-1.711%	8.14万	0.00亿	0.000%
2026-09-01	44.430	45.600	46.000	43.330	1.000	2.242%	7.79万	0.00亿	0.000%
2026-08-31	43.770	44.600	44.820	42.570	-0.010	-0.022%	8.54万	0.00亿	0.000%
2026-08-28	40.310	44.610	44.610	40.160	4.060	10.012%	6.96万	0.00亿	0.000%
2026-08-27	41.590	40.550	41.990	40.030	-1.230	-2.944%	5.38万	0.00亿	0.000%
2026-08-26	43.400	41.780	43.800	41.260	-1.620	-3.733%	4.86万	0.00亿	0.000%
2026-08-25	40.870	43.400	44.500	40.010	1.530	3.654%	7.55万	0.00亿	0.000%
2026-08-24	40.360	41.870	43.370	40.260	0.970	2.372%	5.27万	0.00亿	0.000%
2026-08-21	39.220	40.900	41.360	38.510	1.460	3.702%	4.09万	0.00亿	0.000%
2026-08-20	40.500	39.440	40.700	39.160	-0.260	-0.655%	2.65万	0.00亿	0.000%
2026-08-19	43.000	39.700	43.000	39.400	-3.910	-8.966%	5.41万	0.00亿	0.000%
2026-08-18	45.000	43.610	45.110	43.110	-0.560	-1.268%	5.76万	0.00亿	0.000%
2026-08-17	40.850	44.170	44.170	40.660	4.020	10.012%	4.94万	0.00亿	0.000%
2026-08-14	40.780	40.150	41.100	39.520	-0.440	-1.084%	3.06万	0.00亿	0.000%
2026-08-13	41.100	40.590	41.870	40.580	-0.690	-1.672%	3.48万	0.00亿	0.000%
2026-08-12	41.410	41.280	42.400	40.600	-0.150	-0.362%	5.05万	0.00亿	0.000%
2026-08-11	39.100	41.430	43.000	38.520	1.400	3.497%	8.29万	0.00亿	0.000%
2026-08-10	38.950	40.030	41.410	38.900	1.080	2.773%	9.22万	0.00亿	0.000%
2026-08-07	37.020	38.950	39.740	36.720	1.700	4.564%	8.05万	0.00亿	0.000%
2026-08-06	36.520	37.250	37.360	36.260	0.450	1.223%	5.55万	0.00亿	0.000%
2026-08-05	35.900	36.800	36.800	35.660	0.700	1.939%	4.80万	0.00亿	0.000%
2026-08-04	35.900	36.100	36.500	35.550	0.370	1.036%	5.03万	0.00亿	0.000%
2026-08-03	36.520	35.730	36.880	35.380	-0.790	-2.163%	4.28万	0.00亿	0.000%
2026-07-31	37.630	36.520	38.000	35.860	-0.750	-2.012%	6.05万	0.00亿	0.000%
2026-07-30	36.500	37.270	38.500	36.110	0.480	1.305%	6.68万	0.00亿	0.000%
2026-07-29	37.760	36.790	37.760	35.590	-1.700	-4.417%	7.12万	0.00亿	0.000%
2026-07-28	37.730	38.490	39.730	36.920	1.200	3.218%	10.09万	0.00亿	0.000%
2026-07-27	33.280	37.290	37.290	33.280	3.390	10.000%	4.35万	0.00亿	0.000%
2026-07-24	33.490	33.900	35.680	33.000	0.420	1.254%	7.50万	0.00亿	0.000%
2026-07-23	30.440	33.480	33.480	30.210	3.040	9.987%	4.65万	0.00亿	0.000%
2026-07-22	30.330	30.440	31.270	30.000	-0.670	-2.154%	2.86万	0.00亿	0.000%
2026-07-21	30.510	31.110	31.110	28.070	0.620	2.033%	5.09万	0.00亿	0.000%
2026-07-20	34.160	30.490	34.250	30.150	-3.010	-8.985%	5.85万	0.00亿	0.000%
2026-07-17	34.760	33.500	35.450	33.000	-1.290	-3.708%	4.66万	0.00亿	0.000%
2026-07-16	34.930	34.790	35.560	34.100	-0.140	-0.401%	2.61万	0.00亿	0.000%
2026-07-15	34.810	34.930	35.680	34.520	0.030	0.086%	2.56万	0.00亿	0.000%
2026-07-14	35.280	34.900	35.520	33.900	-0.210	-0.598%	2.70万	0.00亿	0.000%
2026-07-13	36.800	35.110	37.260	34.870	-2.340	-6.248%	3.40万	0.00亿	0.000%
2026-07-10	37.820	37.450	38.750	37.000	-0.370	-0.978%	4.37万	0.00亿	0.000%
2026-07-09	37.800	37.820	37.990	35.700	1.340	3.673%	4.33万	0.00亿	0.000%
2026-07-08	37.910	36.480	37.990	35.370	-1.520	-4.000%	4.73万	0.00亿	0.000%
2026-07-07	39.000	38.000	39.900	37.630	-1.000	-2.564%	3.93万	0.00亿	0.000%
2026-07-06	39.890	39.000	40.980	37.540	-0.800	-2.010%	6.23万	0.00亿	0.000%
2026-07-03	41.410	39.800	41.980	39.740	-1.300	-3.163%	5.80万	0.00亿	0.000%
2026-07-02	41.000	41.100	43.190	41.000	-0.940	-2.236%	5.56万	0.00亿	0.000%
2026-07-01	42.500	42.040	43.090	41.550	0.000	0.000%	6.42万	0.00亿	0.000%
2026-06-30	42.410	42.040	43.500	41.080	-0.370	-0.872%	6.10万	0.00亿	0.000%
2026-06-29	43.540	42.410	44.670	41.000	-0.490	-1.142%	9.29万	0.00亿	0.000%
2026-06-26	45.160	42.900	48.850	42.500	-1.510	-3.400%	13.38万	0.00亿	0.000%
2026-06-25	46.360	44.410	47.290	42.890	-1.950	-4.206%	9.39万	0.00亿	0.000%
2026-06-24	46.310	46.360	48.150	44.210	-0.050	-0.108%	10.21万	0.00亿	0.000%
2026-06-23	43.230	46.410	49.050	42.800	1.870	4.198%	16.53万	0.00亿	0.000%
2026-06-22	42.330	44.540	44.540	42.330	4.100	10.138%	6.01万	0.00亿	0.000%
2026-06-18	36.340	40.440	40.440	36.170	3.730	10.161%	10.67万	0.00亿	0.000%
2026-06-17	34.410	36.710	38.070	34.220	1.790	5.126%	7.07万	0.00亿	0.000%
2026-06-16	33.660	34.920	35.060	32.840	1.510	4.520%	4.10万	0.00亿	0.000%
2026-06-15	32.210	33.410	33.500	32.190	1.190	3.693%	3.06万	0.00亿	0.000%
2026-06-12	32.120	32.220	33.190	32.020	0.410	1.289%	3.15万	0.00亿	0.000%
2026-06-11	32.210	31.810	32.810	31.530	-1.270	-3.839%	3.75万	0.00亿	0.000%
2026-06-10	35.320	33.080	35.320	32.680	-2.540	-7.131%	4.75万	0.00亿	0.000%
2026-06-09	35.330	35.620	36.030	34.720	0.290	0.821%	4.46万	0.00亿	0.000%
2026-06-08	35.420	35.330	36.680	35.240	-1.670	-4.514%	4.49万	0.00亿	0.000%
2026-06-05	36.270	37.000	38.410	34.970	0.360	0.983%	7.96万	0.00亿	0.000%
2026-06-04	34.010	36.640	36.780	33.910	2.320	6.760%	7.94万	0.00亿	0.000%
2026-06-03	33.990	34.320	34.980	33.810	0.020	0.058%	3.90万	0.00亿	0.000%
2026-06-02	34.740	34.300	35.370	33.840	-0.390	-1.124%	4.20万	0.00亿	0.000%
2026-06-01	34.580	34.690	35.570	34.410	-0.380	-1.084%	4.46万	0.00亿	0.000%
2026-05-29	37.460	35.070	37.500	34.490	-2.390	-6.380%	7.28万	0.00亿	0.000%
2026-05-28	36.760	37.460	37.780	35.640	0.060	0.160%	6.14万	0.00亿	0.000%
2026-05-27	39.310	37.400	40.080	37.190	-3.990	-9.640%	11.14万	0.00亿	0.000%
2026-05-26	40.300	41.390	42.120	39.970	1.100	2.730%	11.78万	0.00亿	0.000%
2026-05-25	41.010	40.290	41.860	39.420	-1.850	-4.390%	12.21万	0.00亿	0.000%
2026-05-22	41.110	42.140	44.310	39.070	-0.070	-0.166%	16.49万	0.00亿	0.000%
2026-05-21	43.410	42.210	45.280	41.070	-3.260	-7.170%	19.55万	0.00亿	0.000%
2026-05-20	45.470	45.470	50.710	45.470	-5.120	-10.121%	22.83万	0.00亿	0.000%
2026-05-19	50.590	50.590	50.590	50.580	4.650	10.122%	5.16万	0.00亿	0.000%
2026-05-18	45.940	45.940	45.940	41.870	4.230	10.141%	21.12万	0.00亿	0.000%
2026-05-15	38.420	41.710	41.710	38.410	3.850	10.169%	12.83万	0.00亿	0.000%
2026-05-14	35.210	37.860	37.860	34.310	3.500	10.186%	4.86万	0.00亿	0.000%
2026-05-13	33.910	34.360	34.490	33.910	-0.030	-0.087%	0.77万	0.00亿	0.000%
2026-05-12	35.260	34.390	35.310	34.260	-0.770	-2.190%	1.10万	0.00亿	0.000%
2026-05-11	35.120	35.160	36.330	34.760	0.050	0.142%	1.79万	0.00亿	0.000%
2026-05-08	34.160	35.110	35.450	33.770	0.900	2.631%	1.88万	0.00亿	0.000%
2026-05-07	33.610	34.210	34.700	33.480	0.630	1.876%	1.48万	0.00亿	0.000%
2026-05-06	33.370	33.580	34.060	33.340	0.210	0.629%	1.20万	0.00亿	0.000%
2026-04-30	33.230	33.370	33.450	33.160	0.000	0.000%	0.81万	0.00亿	0.000%
2026-04-29	33.570	33.370	33.570	32.960	-0.200	-0.596%	1.29万	0.00亿	0.000%
2026-04-28	34.410	33.570	34.800	33.260	-2.760	-7.597%	2.66万	0.00亿	0.000%
2026-04-27	35.740	36.330	36.360	35.520	0.500	1.395%	0.86万	0.00亿	0.000%
2026-04-24	36.080	35.830	36.130	35.660	-0.080	-0.223%	0.84万	0.00亿	0.000%
2026-04-23	36.340	35.910	36.500	35.750	-0.590	-1.616%	1.07万	0.00亿	0.000%
2026-04-22	36.700	36.500	36.700	36.310	-0.130	-0.355%	0.71万	0.00亿	0.000%
2026-04-21	36.390	36.630	36.710	36.210	0.120	0.329%	1.04万	0.00亿	0.000%
2026-04-20	36.810	36.510	37.010	36.290	-0.360	-0.976%	1.32万	0.00亿	0.000%
2026-04-17	36.410	36.870	37.000	36.340	0.000	0.000%	1.26万	0.00亿	0.000%
2026-04-16	36.330	36.350	36.470	36.090	0.270	0.750%	0.75万	0.28亿	1.840%
2026-04-15	36.770	36.080	36.770	36.070	0.000	0.000%	1.34万	0.00亿	0.000%
2026-04-14	36.990	36.690	37.300	36.140	-0.860	-2.290%	2.82万	0.00亿	0.000%
2026-04-13	35.230	37.550	38.510	35.230	0.000	0.000%	3.66万	0.00亿	0.000%
2026-04-10	35.410	35.520	36.280	35.190	0.000	0.000%	0.92万	0.00亿	0.000%
2026-04-09	35.060	35.130	35.180	34.890	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-08	35.030	35.300	35.410	35.020	0.000	0.000%	1.08万	0.00亿	0.000%
2026-04-07	34.260	34.480	34.750	34.060	0.000	0.000%	0.64万	0.00亿	0.000%
2026-04-03	34.910	34.280	35.230	34.220	0.000	0.000%	0.73万	0.00亿	0.000%
2026-04-02	35.090	35.020	35.580	34.700	0.000	0.000%	1.80万	0.00亿	0.000%
2026-04-01	33.970	34.460	34.890	33.970	0.000	0.000%	1.17万	0.00亿	0.000%