| 股票名称 | 代码 603082 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 北自科技 | 2024-04-26 五 | 36.83 | 36.82 | 38.30 | 38.98 | 36.50 | 4.02% | 21.52% | 68419 | 25842万 | 12.18 | 62.13 | 37.72 | 2 | 北自科技 | 2024-04-25 四 | 36.99 | 36.93 | 36.82 | 37.97 | 36.57 | -0.30% | 14.29% | 45440 | 16915万 | 11.71 | 59.73 | 36.26 | 3 | 北自科技 | 2024-04-24 三 | 36.01 | 36.58 | 36.93 | 36.98 | 35.76 | 0.96% | 14.34% | 45599 | 16647万 | 11.74 | 59.91 | 36.37 | 4 | 北自科技 | 2024-04-23 二 | 35.00 | 34.85 | 36.58 | 37.00 | 34.71 | 4.96% | 16.62% | 52843 | 18948万 | 11.63 | 59.34 | 36.03 | 5 | 北自科技 | 2024-04-22 一 | 36.41 | 36.89 | 34.85 | 36.41 | 34.44 | -5.53% | 14.70% | 46753 | 16399万 | 11.08 | 56.54 | 34.32 | 6 | 北自科技 | 2024-04-19 五 | 38.00 | 38.25 | 36.89 | 38.00 | 36.67 | -3.56% | 14.47% | 45997 | 17080万 | 11.73 | 59.85 | 36.33 | 7 | 北自科技 | 2024-04-18 四 | 37.65 | 38.93 | 38.25 | 38.55 | 36.15 | -1.75% | 21.34% | 67865 | 25400万 | 12.16 | 62.05 | 38.88 | 8 | 北自科技 | 2024-04-17 三 | 38.01 | 37.08 | 38.93 | 39.49 | 37.61 | 4.99% | 29.11% | 92567 | 35670万 | 12.38 | 63.16 | 39.57 | 9 | 北自科技 | 2024-04-16 二 | 38.75 | 38.78 | 37.08 | 38.99 | 36.00 | -4.38% | 24.97% | 79394 | 29539万 | 11.79 | 60.15 | 37.69 | 10 | 北自科技 | 2024-04-15 一 | 37.88 | 36.97 | 38.78 | 40.55 | 37.88 | 4.90% | 42.36% | 134675 | 52366万 | 12.33 | 62.91 | 39.42 | 11 | 北自科技 | 2024-04-12 五 | 33.69 | 33.61 | 36.97 | 36.97 | 33.69 | 10.00% | 29.40% | 93478 | 33873万 | 11.75 | 59.98 | 37.58 | 12 | 北自科技 | 2024-04-11 四 | 33.00 | 34.13 | 33.61 | 34.83 | 33.00 | -1.52% | 7.96% | 25312 | 8594万 | 10.69 | 54.52 | 34.16 | 13 | 北自科技 | 2024-04-10 三 | 34.84 | 34.36 | 34.13 | 35.67 | 34.00 | -0.67% | 8.67% | 27578 | 9598万 | 10.85 | 55.37 | 34.69 | 14 | 北自科技 | 2024-04-09 二 | 33.87 | 34.02 | 34.36 | 34.70 | 33.76 | 1.00% | 5.67% | 18041 | 6179万 | 10.92 | 55.74 | 34.93 | 15 | 北自科技 | 2024-04-08 一 | 34.54 | 34.54 | 34.02 | 34.54 | 33.65 | -1.51% | 5.61% | 17837 | 6087万 | 10.82 | 55.19 | 34.58 | 16 | 北自科技 | 2024-04-03 三 | 35.39 | 35.10 | 34.54 | 35.39 | 34.53 | -1.60% | 6.91% | 21984 | 7680万 | 10.98 | 56.03 | 35.11 | 17 | 北自科技 | 2024-04-02 二 | 35.71 | 35.92 | 35.10 | 35.90 | 34.86 | -2.28% | 8.91% | 28339 | 9984万 | 11.16 | 56.94 | 35.68 | 18 | 北自科技 | 2024-04-01 一 | 35.86 | 35.90 | 35.92 | 36.08 | 35.36 | 0.06% | 11.14% | 35434 | 12670万 | 11.42 | 58.27 | 36.51 | 19 | 北自科技 | 2024-03-29 五 | 33.88 | 33.88 | 35.90 | 36.06 | 33.88 | 5.96% | 17.41% | 55341 | 19479万 | 11.41 | 58.24 | 36.49 | 20 | 北自科技 | 2024-03-28 四 | 32.57 | 32.71 | 33.88 | 34.35 | 32.57 | 3.58% | 10.60% | 33698 | 11383万 | 10.77 | 54.96 | 34.44 | 21 | 北自科技 | 2024-03-27 三 | 34.40 | 34.79 | 32.71 | 34.65 | 32.70 | -5.98% | 9.82% | 31236 | 10466万 | 10.4 | 53.06 | 33.25 | 22 | 北自科技 | 2024-03-26 二 | 34.90 | 34.68 | 34.79 | 35.18 | 34.01 | 0.32% | 10.61% | 33748 | 11694万 | 11.06 | 56.44 | 35.36 | 23 | 北自科技 | 2024-03-25 一 | 37.00 | 37.50 | 34.68 | 37.25 | 34.63 | -7.52% | 16.68% | 53025 | 19067万 | 11.03 | 56.26 | 35.25 | 24 | 北自科技 | 2024-03-22 五 | 39.27 | 39.28 | 37.50 | 39.46 | 37.37 | -4.53% | 15.36% | 48826 | 18581万 | 11.92 | 60.84 | 38.12 | 25 | 北自科技 | 2024-03-21 四 | 39.69 | 40.00 | 39.28 | 40.15 | 39.28 | -1.80% | 11.96% | 38025 | 15050万 | 12.49 | 63.72 | 39.93 | 26 | 北自科技 | 2024-03-20 三 | 39.79 | 39.97 | 40.00 | 40.32 | 39.22 | 0.08% | 15.16% | 48211 | 19171万 | 12.72 | 64.89 | 40.66 | 27 | 北自科技 | 2024-03-19 二 | 40.70 | 40.97 | 39.97 | 40.93 | 39.75 | -2.44% | 18.09% | 57513 | 23133万 | 12.71 | 64.84 | 40.63 | 28 | 北自科技 | 2024-03-18 一 | 42.00 | 40.78 | 40.97 | 42.35 | 40.60 | 0.47% | 22.80% | 72487 | 29821万 | 13.03 | 66.46 | 41.64 | 29 | 北自科技 | 2024-03-15 五 | 39.48 | 40.47 | 40.78 | 40.96 | 39.12 | 0.77% | 21.20% | 67412 | 27188万 | 12.97 | 66.16 | 41.45 | 30 | 北自科技 | 2024-03-14 四 | 40.07 | 40.08 | 40.47 | 41.45 | 38.88 | 0.97% | 24.40% | 77573 | 31206万 | 12.87 | 65.65 | 41.14 | 31 | 北自科技 | 2024-03-08 五 | 38.30 | 38.72 | 38.45 | 39.19 | 37.55 | -0.70% | 21.78% | 69252 | 26526万 | 12.23 | 62.38 | 39.08 | 32 | 北自科技 | 2024-03-07 四 | 40.31 | 39.22 | 38.72 | 42.86 | 38.60 | -1.27% | 36.48% | 115980 | 47155万 | 12.31 | 62.81 | 39.36 | 33 | 北自科技 | 2024-03-06 三 | 39.56 | 40.70 | 39.22 | 40.58 | 39.00 | -3.64% | 32.96% | 104809 | 41458万 | 12.47 | 63.63 | 39.87 | 34 | 北自科技 | 2024-03-05 二 | 36.96 | 37.38 | 40.70 | 41.12 | 36.28 | 8.88% | 47.57% | 151259 | 59130万 | 12.94 | 66.03 | 41.37 | 35 | 北自科技 | 2024-03-04 一 | 38.11 | 38.88 | 37.38 | 38.65 | 36.88 | -3.86% | 28.77% | 91478 | 34359万 | 11.89 | 60.64 | 38 | 36 | 北自科技 | 2024-03-01 五 | 40.80 | 40.23 | 38.88 | 40.97 | 38.21 | -3.36% | 31.11% | 98925 | 38924万 | 12.36 | 63.07 | 39.52 | 37 | 北自科技 | 2024-02-29 四 | 38.60 | 39.62 | 40.23 | 40.26 | 37.30 | 1.54% | 42.47% | 135040 | 52886万 | 12.79 | 65.26 | 40.89 | 38 | 北自科技 | 2024-02-28 三 | 42.75 | 44.02 | 39.62 | 44.51 | 39.62 | -10.00% | 53.66% | 170617 | 71877万 | 12.6 | 64.27 | 40.27 | 39 | 北自科技 | 2024-02-27 二 | 43.00 | 42.83 | 44.02 | 47.11 | 40.69 | 2.78% | 70.59% | 224442 | 99878万 | 14 | 71.41 | 44.74 | 40 | 北自科技 | 2024-02-26 一 | 42.83 | 38.94 | 42.83 | 42.83 | 41.55 | 9.99% | 27.15% | 86335 | 36905万 | 13.62 | 69.48 | 43.53 | 41 | 北自科技 | 2024-02-23 五 | 35.44 | 35.40 | 38.94 | 38.94 | 35.44 | 10.00% | 60.24% | 191535 | 71918万 | 12.38 | 63.17 | 39.58 | 42 | 北自科技 | 2024-02-22 四 | 33.38 | 36.00 | 35.40 | 36.34 | 32.76 | -1.67% | 52.13% | 165735 | 57471万 | 11.26 | 57.43 | 35.98 | 43 | 北自科技 | 2024-02-21 三 | 34.99 | 33.47 | 36.00 | 36.82 | 32.44 | 7.56% | 65.81% | 209242 | 74001万 | 11.45 | 58.4 | 36.59 | 44 | 北自科技 | 2024-02-20 二 | 32.56 | 30.43 | 33.47 | 33.47 | 32.00 | 9.99% | 12.38% | 39357 | 12966万 | 10.64 | 54.3 | 34.02 | 45 | 北自科技 | 2024-02-19 一 | 28.60 | 27.66 | 30.43 | 30.43 | 28.28 | 10.01% | 40.32% | 128198 | 37884万 | 9.68 | 49.37 | 30.93 | 46 | 北自科技 | 2024-02-08 四 | 25.80 | 25.84 | 27.66 | 28.42 | 24.55 | 7.04% | 42.37% | 134716 | 36191万 | 8.79 | 44.87 | 28.12 | 47 | 北自科技 | 2024-02-07 三 | 28.75 | 28.71 | 25.84 | 30.00 | 25.84 | -10.00% | 44.99% | 143035 | 39923万 | 8.22 | 41.92 | 26.27 | 48 | 北自科技 | 2024-02-06 二 | 27.39 | 29.11 | 28.71 | 30.60 | 26.20 | -1.37% | 51.24% | 162931 | 45594万 | 9.13 | 46.58 | 29.18 | 49 | C北自 | 2024-02-05 一 | 36.53 | 39.08 | 29.11 | 37.10 | 29.00 | -25.51% | 49.59% | 157685 | 52659万 | 9.26 | 47.22 | 29.59 | 50 | C北自 | 2024-02-02 五 | 39.91 | 39.90 | 39.08 | 42.52 | 37.96 | -2.06% | 48.59% | 154502 | 61845万 | 12.43 | 63.4 | 39.72 | 51 | C北自 | 2024-02-01 四 | 46.00 | 47.70 | 39.90 | 47.87 | 39.10 | -16.35% | 53.92% | 171448 | 74879万 | 12.69 | 64.73 | 40.56 | 52 | C北自 | 2024-01-31 三 | 43.00 | 46.40 | 47.70 | 49.10 | 43.00 | 2.80% | 57.40% | 182516 | 85248万 | 15.17 | 77.38 | 48.48 | 53 | N北自 | 2024-01-30 二 | 46.00 | 21.28 | 46.40 | 55.80 | 44.60 | 118.05% | 74.70% | 237523 | 114650万 | 14.75 | 75.27 | 47.16 |
|
行情刷新 | 流通股东
|