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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 39.38 | 39.71 | 37.15 | 37.61 | -8.67% | 14.78 | 8.69% |
| 2026-03-20 | 44.76 | 45.00 | 40.66 | 41.18 | -7.67% | 17.26 | 9.17% |
| 2026-03-19 | 45.44 | 46.17 | 44.50 | 44.60 | -5.27% | 14.97 | 7.45% |
| 2026-03-18 | 47.43 | 47.70 | 45.08 | 47.08 | +1.12% | 20.47 | 9.96% |
| 2026-03-17 | 48.00 | 48.01 | 46.20 | 46.56 | -2.98% | 22.49 | 10.87% |
| 2026-03-16 | 45.75 | 48.00 | 45.12 | 47.99 | +5.01% | 34.00 | 16.36% |
| 2026-03-13 | 43.36 | 48.24 | 41.95 | 45.70 | +4.22% | 30.91 | 15.34% |
| 2026-03-12 | 45.01 | 45.10 | 43.31 | 43.85 | -3.94% | 17.83 | 9.13% |
| 2026-03-11 | 44.44 | 45.90 | 44.00 | 45.65 | +3.02% | 25.94 | 12.93% |
| 2026-03-10 | 44.01 | 44.98 | 43.51 | 44.31 | -1.18% | 25.38 | 12.98% |
| 2026-03-09 | 42.30 | 46.00 | 42.10 | 44.84 | +7.22% | 39.36 | 19.86% |
| 2026-03-06 | 41.48 | 42.48 | 41.35 | 41.82 | -0.14% | 7.28 | 3.93% |
| 2026-03-05 | 42.16 | 42.50 | 41.17 | 41.88 | +0.70% | 9.38 | 5.08% |
| 2026-03-04 | 40.80 | 42.17 | 40.61 | 41.59 | +1.22% | 11.16 | 6.05% |
| 2026-03-03 | 45.40 | 45.47 | 41.09 | 41.09 | -9.99% | 24.34 | 12.95% |
| 2026-03-02 | 44.60 | 47.01 | 43.75 | 45.65 | +4.22% | 36.49 | 18.09% |
| 2026-02-27 | 43.88 | 44.17 | 43.50 | 43.80 | +0.09% | 7.03 | 3.62% |
| 2026-02-26 | 43.24 | 44.05 | 43.11 | 43.76 | +0.53% | 7.29 | 3.77% |
| 2026-02-25 | 42.65 | 43.79 | 42.40 | 43.53 | +2.06% | 7.77 | 4.06% |
| 2026-02-24 | 42.96 | 43.35 | 42.62 | 42.65 | +0.26% | 5.97 | 3.14% |