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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.20 | 27.43 | 27.03 | 27.35 | -0.51% | 2.47 | 2.05% |
| 2025-06-23 | 26.60 | 27.57 | 26.58 | 27.49 | +3.77% | 3.77 | 3.13% |
| 2025-06-20 | 26.74 | 26.76 | 26.44 | 26.49 | -1.01% | 1.24 | 1.05% |
| 2025-06-19 | 27.11 | 27.11 | 26.57 | 26.76 | -1.36% | 1.53 | 1.29% |
| 2025-06-18 | 26.99 | 27.24 | 26.83 | 27.13 | +0.22% | 1.84 | 1.54% |
| 2025-06-17 | 26.90 | 27.09 | 26.62 | 27.07 | +0.45% | 1.69 | 1.42% |
| 2025-06-16 | 26.49 | 27.03 | 25.95 | 26.95 | +1.74% | 2.49 | 2.11% |
| 2025-06-13 | 26.81 | 26.95 | 26.20 | 26.49 | -0.82% | 4.10 | 3.50% |
| 2025-06-12 | 27.11 | 27.12 | 26.70 | 26.71 | -1.69% | 1.79 | 1.51% |
| 2025-06-11 | 27.20 | 27.35 | 27.06 | 27.17 | -0.11% | 1.43 | 1.19% |
| 2025-06-10 | 27.48 | 27.81 | 27.11 | 27.20 | -1.02% | 2.31 | 1.91% |
| 2025-06-09 | 27.25 | 27.53 | 27.25 | 27.48 | +0.96% | 1.87 | 1.55% |
| 2025-06-06 | 27.58 | 27.68 | 27.20 | 27.22 | -1.05% | 1.62 | 1.34% |
| 2025-06-05 | 27.50 | 27.64 | 27.23 | 27.51 | +0.07% | 1.85 | 1.53% |
| 2025-06-04 | 27.54 | 27.98 | 27.37 | 27.49 | -0.69% | 2.45 | 2.01% |
| 2025-06-03 | 27.80 | 28.25 | 27.61 | 27.68 | -0.43% | 3.68 | 2.98% |
| 2025-05-30 | 27.56 | 28.18 | 27.40 | 27.80 | +0.36% | 3.65 | 2.97% |
| 2025-05-29 | 27.09 | 27.76 | 27.06 | 27.70 | +1.69% | 3.02 | 2.48% |
| 2025-05-28 | 27.20 | 27.40 | 26.95 | 27.24 | -0.11% | 1.51 | 1.25% |
| 2025-05-27 | 26.86 | 27.44 | 26.56 | 27.27 | +1.49% | 2.17 | 1.82% |