北斗星通 sz.002151
38.87
+1.54%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.70 | 39.13 | 37.91 | 38.87 | +1.54% | 5.04 | 2.94% |
| 2026-05-21 | 40.02 | 40.76 | 38.18 | 38.28 | -3.50% | 7.25 | 4.15% |
| 2026-05-20 | 40.03 | 40.43 | 39.29 | 39.67 | -2.17% | 5.65 | 3.22% |
| 2026-05-19 | 40.70 | 41.05 | 39.89 | 40.55 | -0.71% | 5.39 | 3.01% |
| 2026-05-18 | 39.80 | 41.58 | 39.68 | 40.84 | +1.64% | 6.22 | 3.43% |
| 2026-05-15 | 41.14 | 41.85 | 39.85 | 40.18 | -2.33% | 8.81 | 4.92% |
| 2026-05-14 | 43.32 | 43.46 | 41.13 | 41.14 | -5.03% | 9.53 | 5.13% |
| 2026-05-13 | 42.65 | 43.98 | 42.09 | 43.32 | +0.89% | 9.05 | 4.73% |
| 2026-05-12 | 44.36 | 44.38 | 42.83 | 42.94 | -3.18% | 11.61 | 6.07% |
| 2026-05-11 | 44.51 | 44.77 | 43.73 | 44.35 | +0.68% | 14.47 | 7.39% |
| 2026-05-08 | 43.74 | 44.24 | 43.20 | 44.05 | 0.00% | 15.09 | 7.80% |
| 2026-05-07 | 42.49 | 44.85 | 41.79 | 44.05 | +4.88% | 18.43 | 9.64% |
| 2026-05-06 | 40.90 | 43.19 | 40.90 | 42.00 | +2.69% | 13.89 | 7.43% |
| 2026-04-30 | 39.86 | 41.12 | 39.73 | 40.90 | +2.35% | 10.06 | 5.60% |
| 2026-04-29 | 38.88 | 40.78 | 38.81 | 39.96 | +1.68% | 7.88 | 4.46% |
| 2026-04-28 | 39.95 | 40.40 | 39.12 | 39.30 | -2.26% | 7.87 | 4.50% |
| 2026-04-27 | 39.80 | 41.00 | 39.80 | 40.21 | +5.59% | 13.73 | 7.68% |
| 2026-04-24 | 39.03 | 39.31 | 37.91 | 38.08 | -3.18% | 6.28 | 3.70% |
| 2026-04-23 | 39.99 | 40.30 | 39.11 | 39.33 | -1.65% | 7.31 | 4.16% |
| 2026-04-22 | 39.46 | 40.28 | 38.97 | 39.99 | +0.55% | 6.92 | 3.92% |