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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 40.00 | 40.50 | 39.46 | 39.77 | -0.87% | 8.45 | 4.80% |
| 2026-04-20 | 38.48 | 40.20 | 38.32 | 40.12 | +4.26% | 13.49 | 7.66% |
| 2026-04-17 | 38.27 | 38.76 | 38.06 | 38.48 | +0.26% | 4.27 | 2.51% |
| 2026-04-16 | 38.21 | 38.52 | 37.95 | 38.38 | +0.47% | 4.88 | 2.88% |
| 2026-04-15 | 38.76 | 39.26 | 38.09 | 38.20 | -0.70% | 7.12 | 4.15% |
| 2026-04-14 | 38.04 | 38.47 | 37.53 | 38.47 | +2.10% | 7.08 | 4.20% |
| 2026-04-13 | 37.49 | 38.07 | 37.35 | 37.68 | -0.29% | 4.95 | 2.96% |
| 2026-04-10 | 37.92 | 38.45 | 37.76 | 37.79 | +0.13% | 5.03 | 2.99% |
| 2026-04-09 | 37.81 | 38.19 | 37.53 | 37.74 | -1.44% | 5.28 | 3.15% |
| 2026-04-08 | 37.03 | 38.30 | 37.02 | 38.29 | +5.45% | 7.46 | 4.46% |
| 2026-04-07 | 35.93 | 36.49 | 35.85 | 36.31 | +1.48% | 4.67 | 2.91% |
| 2026-04-03 | 36.83 | 37.00 | 35.72 | 35.78 | -2.40% | 5.38 | 3.36% |
| 2026-04-02 | 37.60 | 37.75 | 36.31 | 36.66 | -2.53% | 5.21 | 3.19% |
| 2026-04-01 | 38.40 | 38.58 | 37.23 | 37.61 | -0.71% | 6.47 | 3.88% |
| 2026-03-31 | 37.89 | 39.10 | 37.83 | 37.88 | +0.03% | 9.10 | 5.35% |
| 2026-03-30 | 36.44 | 38.08 | 36.30 | 37.87 | +2.24% | 8.14 | 4.93% |
| 2026-03-27 | 36.53 | 37.45 | 36.04 | 37.04 | +0.14% | 7.39 | 4.54% |
| 2026-03-26 | 39.00 | 39.28 | 36.66 | 36.99 | -3.40% | 10.04 | 6.05% |
| 2026-03-25 | 37.96 | 38.98 | 37.96 | 38.29 | +0.92% | 9.32 | 5.47% |
| 2026-03-24 | 38.12 | 38.48 | 36.64 | 37.94 | +0.88% | 10.46 | 6.30% |