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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 43.11 | 43.37 | 42.52 | 42.54 | -1.30% | 6.12 | 3.22% |
| 2026-02-12 | 43.25 | 43.78 | 43.10 | 43.10 | -1.03% | 6.77 | 3.53% |
| 2026-02-11 | 44.60 | 44.65 | 43.51 | 43.55 | -1.20% | 8.88 | 4.55% |
| 2026-02-10 | 45.01 | 45.03 | 43.69 | 44.08 | -2.02% | 8.90 | 4.55% |
| 2026-02-09 | 44.72 | 45.11 | 44.37 | 44.99 | +2.00% | 12.30 | 6.19% |
| 2026-02-06 | 44.54 | 45.18 | 43.63 | 44.11 | -0.36% | 12.98 | 6.59% |
| 2026-02-05 | 44.00 | 44.98 | 43.77 | 44.27 | -1.36% | 10.61 | 5.41% |
| 2026-02-04 | 44.46 | 45.73 | 44.07 | 44.88 | +0.29% | 15.61 | 7.87% |
| 2026-02-03 | 43.76 | 44.98 | 43.22 | 44.75 | +1.84% | 17.94 | 9.13% |
| 2026-02-02 | 43.86 | 44.56 | 43.11 | 43.94 | +0.62% | 10.13 | 5.22% |
| 2026-01-30 | 44.29 | 44.56 | 43.15 | 43.67 | -1.51% | 10.85 | 5.61% |
| 2026-01-29 | 44.37 | 45.36 | 44.00 | 44.34 | -0.65% | 12.64 | 6.38% |
| 2026-01-28 | 45.70 | 45.85 | 44.39 | 44.63 | -2.23% | 12.93 | 6.51% |
| 2026-01-27 | 45.32 | 46.18 | 44.39 | 45.65 | +0.73% | 17.72 | 8.85% |
| 2026-01-26 | 49.00 | 49.00 | 45.02 | 45.32 | -8.79% | 33.93 | 16.51% |
| 2026-01-23 | 47.20 | 50.42 | 46.59 | 49.69 | +4.52% | 45.08 | 20.74% |
| 2026-01-22 | 46.61 | 48.00 | 46.18 | 47.54 | +2.02% | 23.88 | 11.39% |
| 2026-01-21 | 47.30 | 48.44 | 46.51 | 46.60 | -2.14% | 17.63 | 8.42% |
| 2026-01-20 | 49.43 | 49.95 | 46.69 | 47.62 | -3.66% | 28.53 | 13.45% |
| 2026-01-19 | 49.50 | 50.48 | 49.38 | 49.43 | -1.00% | 24.18 | 10.94% |