当前位置: 爱股网 > 股票行情 > 北自科技(603082)股票行情

北自科技(603082)股票行情

北自科技(603082)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

北自科技(603082)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	34.23	33.70	-0.59	-1.72%	33.59	34.60	8479	2887.14	2.09%
2026-03-25	33.99	34.29	0.55	1.63%	33.85	34.44	7654	2621.32	1.89%
2026-03-24	33.90	33.74	0.54	1.63%	33.03	33.94	8439	2821.40	2.08%
2026-03-23	34.78	33.20	-1.98	-5.63%	32.76	34.78	15818	5340.84	3.90%
2026-03-20	36.08	35.18	-0.83	-2.30%	35.18	36.40	10450	3719.76	2.58%
2026-03-19	36.88	36.01	-1.10	-2.96%	35.91	36.88	11397	4127.71	2.81%
2026-03-18	36.91	37.11	0.29	0.79%	36.45	37.19	8324	3064.25	2.05%
2026-03-17	37.63	36.82	-1.09	-2.88%	36.81	37.88	12242	4573.10	3.02%
2026-03-16	37.98	37.91	0.42	1.12%	37.12	37.98	12636	4748.37	3.12%
2026-03-13	38.22	37.49	-0.83	-2.17%	37.37	38.38	16711	6332.83	4.12%
2026-03-12	39.43	38.32	-0.92	-2.34%	38.22	39.64	18330	7087.55	4.52%
2026-03-11	39.53	39.24	-0.28	-0.71%	39.14	40.03	18583	7331.38	4.58%
2026-03-10	38.80	39.52	1.06	2.76%	38.66	39.75	20028	7896.97	4.94%
2026-03-09	39.00	38.46	-1.41	-3.54%	38.00	39.32	28109	10826.92	6.93%
2026-03-06	38.76	39.87	1.48	3.86%	38.59	39.95	30227	11941.09	7.45%
2026-03-05	39.59	38.39	0.69	1.83%	38.23	39.87	31840	12465.83	7.85%
2026-03-04	37.39	37.70	-0.20	-0.53%	37.30	38.08	15941	6018.67	3.93%
2026-03-03	39.60	37.90	-1.86	-4.68%	37.75	40.08	32265	12493.20	7.96%
2026-03-02	40.09	39.76	-0.54	-1.34%	39.28	40.80	33260	13312.06	8.20%
2026-02-27	40.10	40.30	0.07	0.17%	39.90	41.18	32074	12999.13	7.91%
2026-02-26	40.31	40.23	-0.42	-1.03%	39.63	40.33	32592	13029.13	8.04%
2026-02-25	38.90	40.65	1.42	3.62%	38.58	40.97	51069	20335.06	12.59%
2026-02-24	39.30	39.23	0.53	1.37%	38.53	39.45	26486	10347.01	6.53%
2026-02-13	38.38	38.70	-0.17	-0.44%	38.37	39.19	15921	6190.04	3.93%
2026-02-12	38.86	38.87	-0.33	-0.84%	38.43	39.19	26313	10199.17	6.49%
2026-02-11	37.80	39.20	1.25	3.29%	37.78	40.28	40193	15734.37	9.91%
2026-02-10	38.25	37.95	-0.09	-0.24%	37.88	38.29	10121	3849.58	2.50%
2026-02-09	37.52	38.04	0.52	1.39%	37.52	38.14	13462	5097.97	3.32%
2026-02-06	38.05	37.52	-0.20	-0.53%	37.45	38.05	11307	4262.88	2.79%
2026-02-05	37.15	37.72	0.44	1.18%	37.10	38.36	20059	7609.58	4.95%
2026-02-04	37.80	37.28	-0.52	-1.38%	37.07	37.90	9912	3705.81	2.44%
2026-02-03	37.70	37.80	0.84	2.27%	37.15	38.03	11780	4441.06	2.90%
2026-02-02	38.30	36.96	-0.26	-0.70%	36.96	38.31	16738	6328.03	4.13%
2026-01-30	36.68	37.22	0.46	1.25%	36.29	37.34	12848	4747.36	3.17%
2026-01-29	37.52	36.76	-0.76	-2.03%	36.68	37.71	15420	5728.46	3.80%
2026-01-28	38.27	37.52	-0.90	-2.34%	37.51	38.47	12114	4574.93	2.99%
2026-01-27	38.30	38.42	0.02	0.05%	37.30	38.59	15554	5921.29	3.84%
2026-01-26	38.82	38.40	-0.28	-0.72%	38.09	39.00	16470	6336.28	4.06%
2026-01-23	38.30	38.68	0.39	1.02%	38.18	38.80	15258	5876.80	3.76%
2026-01-22	38.12	38.29	0.29	0.76%	38.12	38.90	16233	6243.75	4.00%
2026-01-21	37.50	38.00	0.10	0.26%	37.41	38.07	9916	3758.21	2.44%
2026-01-20	37.76	37.90	0.22	0.58%	37.55	38.25	14861	5622.61	3.66%
2026-01-19	37.40	37.68	0.13	0.35%	37.40	37.89	10860	4093.79	2.68%
2026-01-16	37.25	37.55	0.49	1.32%	37.01	37.68	15634	5837.02	3.85%
2026-01-15	37.17	37.06	-0.14	-0.38%	36.90	37.47	10995	4080.65	2.71%
2026-01-14	37.25	37.20	-0.05	-0.13%	36.83	37.70	22030	8227.21	5.43%
2026-01-13	38.24	37.25	-0.98	-2.56%	37.22	38.37	16734	6301.67	4.13%
2026-01-12	37.42	38.23	0.82	2.19%	37.39	38.28	20087	7624.05	4.95%
2026-01-09	37.32	37.41	0.18	0.48%	37.24	37.57	13074	4889.23	3.22%
2026-01-08	36.93	37.23	0.30	0.81%	36.91	37.35	12471	4638.61	3.07%
2026-01-07	37.30	36.93	-0.12	-0.32%	36.88	37.32	11888	4408.06	2.93%
2026-01-06	36.98	37.05	0.07	0.19%	36.80	37.11	10877	4024.46	2.68%
2026-01-05	36.80	36.98	0.08	0.22%	36.72	37.08	9690	3581.39	2.39%
2025-12-31	36.98	36.90	-0.09	-0.24%	36.70	37.10	9401	3466.59	2.32%
2025-12-30	36.44	36.99	0.55	1.51%	36.31	37.30	15417	5686.00	3.80%
2025-12-29	36.31	36.44	0.12	0.33%	36.12	36.54	6557	2384.09	1.62%
2025-12-26	36.71	36.32	-0.31	-0.85%	36.21	36.74	7481	2721.06	1.84%
2025-12-25	35.75	36.63	0.93	2.61%	35.75	36.74	11761	4280.78	2.90%
2025-12-24	35.29	35.70	0.40	1.13%	35.11	35.72	4533	1612.19	1.12%
2025-12-23	35.63	35.30	-0.32	-0.90%	35.21	35.76	4084	1445.75	1.01%
2025-12-22	35.45	35.62	0.32	0.91%	35.27	35.75	5268	1877.44	1.30%
2025-12-19	35.12	35.30	0.18	0.51%	35.12	35.65	6353	2246.62	1.57%
2025-12-18	34.45	35.12	0.37	1.06%	34.32	35.33	6313	2216.34	1.56%
2025-12-17	34.55	34.75	0.10	0.29%	34.07	34.97	7880	2714.16	1.94%
2025-12-16	35.03	34.65	-0.53	-1.51%	34.58	35.19	7819	2720.78	1.93%
2025-12-15	35.35	35.18	-0.40	-1.12%	35.01	35.58	5414	1909.63	1.33%
2025-12-12	35.65	35.58	-0.05	-0.14%	35.40	35.86	7135	2544.53	1.76%
2025-12-11	36.49	35.63	-0.79	-2.17%	35.49	36.49	9341	3357.01	2.30%
2025-12-10	36.36	36.42	0.06	0.17%	36.06	36.57	6279	2283.23	1.55%
2025-12-09	36.70	36.36	-0.39	-1.06%	36.36	36.92	4937	1811.39	1.22%
2025-12-08	36.78	36.75	0.10	0.27%	36.58	36.95	6436	2364.12	1.59%
2025-12-05	36.10	36.65	0.36	0.99%	36.03	36.68	6145	2236.89	1.52%
2025-12-04	36.19	36.29	0.27	0.75%	36.02	36.73	6247	2270.19	1.54%
2025-12-03	36.57	36.02	-0.37	-1.02%	35.90	36.57	5915	2134.61	1.46%
2025-12-02	37.00	36.39	-0.57	-1.54%	36.38	37.00	8695	3181.74	2.14%
2025-12-01	36.68	36.96	0.38	1.04%	36.52	37.09	8421	3107.17	2.08%
2025-11-28	36.13	36.58	0.34	0.94%	36.13	36.63	6515	2376.23	1.61%
2025-11-27	36.00	36.24	0.13	0.36%	36.00	36.47	5156	1872.59	1.27%
2025-11-26	36.51	36.11	-0.35	-0.96%	36.11	36.76	7222	2626.92	1.78%
2025-11-25	36.19	36.46	0.28	0.77%	36.06	36.67	7342	2679.32	1.81%

上证大盘股票行情在线 K线走势图

北自科技(603082)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58