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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.20 | 28.49 | 28.01 | 28.10 | -0.32% | 2.56 | 2.04% |
| 2025-07-21 | 28.11 | 28.26 | 28.01 | 28.19 | +0.32% | 1.96 | 1.57% |
| 2025-07-18 | 28.00 | 28.20 | 27.82 | 28.10 | +0.36% | 2.28 | 1.84% |
| 2025-07-17 | 27.61 | 28.00 | 27.50 | 28.00 | +1.41% | 2.22 | 1.80% |
| 2025-07-16 | 27.40 | 27.65 | 27.35 | 27.61 | +0.73% | 1.49 | 1.22% |
| 2025-07-15 | 27.60 | 27.99 | 27.26 | 27.41 | -0.58% | 2.18 | 1.79% |
| 2025-07-14 | 27.74 | 27.79 | 27.50 | 27.57 | -0.76% | 1.55 | 1.26% |
| 2025-07-11 | 27.63 | 27.89 | 27.56 | 27.78 | +0.65% | 2.11 | 1.71% |
| 2025-07-10 | 27.56 | 27.70 | 27.36 | 27.60 | -0.29% | 1.98 | 1.62% |
| 2025-07-09 | 27.75 | 27.88 | 27.58 | 27.68 | -0.32% | 2.08 | 1.69% |
| 2025-07-08 | 27.79 | 27.89 | 27.71 | 27.77 | -0.11% | 2.12 | 1.72% |
| 2025-07-07 | 27.89 | 27.97 | 27.65 | 27.80 | -0.57% | 1.47 | 1.19% |
| 2025-07-04 | 28.20 | 28.30 | 27.82 | 27.96 | -1.24% | 2.39 | 1.93% |
| 2025-07-03 | 27.93 | 28.88 | 27.90 | 28.31 | +1.11% | 3.43 | 2.73% |
| 2025-07-02 | 28.40 | 28.40 | 27.89 | 28.00 | -1.58% | 2.88 | 2.32% |
| 2025-07-01 | 28.69 | 28.70 | 28.30 | 28.45 | -0.84% | 3.18 | 2.53% |
| 2025-06-30 | 28.13 | 28.78 | 28.06 | 28.69 | +2.54% | 5.09 | 4.03% |
| 2025-06-27 | 27.98 | 28.40 | 27.94 | 27.98 | -0.21% | 3.82 | 3.07% |
| 2025-06-26 | 27.97 | 28.81 | 27.80 | 28.04 | +0.11% | 6.20 | 4.96% |
| 2025-06-25 | 27.35 | 28.06 | 27.30 | 28.01 | +2.41% | 5.33 | 4.34% |