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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 30.99 | 31.21 | 30.30 | 30.41 | -0.72% | 4.38 | 3.23% |
| 2025-08-18 | 30.30 | 30.78 | 30.22 | 30.63 | +1.39% | 5.08 | 3.75% |
| 2025-08-15 | 29.82 | 30.26 | 29.74 | 30.21 | +1.31% | 3.71 | 2.79% |
| 2025-08-14 | 30.56 | 30.60 | 29.74 | 29.82 | -2.42% | 4.60 | 3.46% |
| 2025-08-13 | 30.49 | 30.85 | 30.30 | 30.56 | +0.13% | 4.10 | 3.03% |
| 2025-08-12 | 30.80 | 30.94 | 30.17 | 30.52 | -1.13% | 5.10 | 3.78% |
| 2025-08-11 | 30.58 | 31.09 | 30.46 | 30.87 | +0.95% | 5.27 | 3.86% |
| 2025-08-08 | 30.69 | 31.13 | 30.53 | 30.58 | -0.59% | 5.60 | 4.10% |
| 2025-08-07 | 30.80 | 30.99 | 30.37 | 30.76 | -0.42% | 5.29 | 3.90% |
| 2025-08-06 | 30.30 | 31.11 | 30.30 | 30.89 | +1.05% | 8.23 | 6.03% |
| 2025-08-05 | 30.43 | 31.13 | 30.39 | 30.57 | +1.63% | 9.02 | 6.64% |
| 2025-08-04 | 29.60 | 30.28 | 29.57 | 30.08 | +1.38% | 7.25 | 5.46% |
| 2025-08-01 | 30.35 | 30.40 | 29.50 | 29.67 | -1.59% | 6.38 | 4.84% |
| 2025-07-31 | 30.85 | 31.20 | 30.00 | 30.15 | -3.98% | 14.07 | 10.40% |
| 2025-07-30 | 29.35 | 32.29 | 29.21 | 31.40 | +6.98% | 23.29 | 16.64% |
| 2025-07-29 | 28.67 | 29.35 | 28.48 | 29.35 | +2.41% | 5.54 | 4.32% |
| 2025-07-28 | 28.47 | 28.78 | 28.35 | 28.66 | +0.63% | 2.70 | 2.13% |
| 2025-07-25 | 28.42 | 28.68 | 28.30 | 28.48 | +0.21% | 2.80 | 2.22% |
| 2025-07-24 | 28.01 | 28.49 | 27.91 | 28.42 | +1.32% | 2.76 | 2.21% |
| 2025-07-23 | 28.01 | 28.34 | 27.87 | 28.05 | -0.18% | 2.51 | 2.02% |