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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 52.53 | 53.20 | 49.78 | 49.93 | -4.59% | 37.41 | 16.58% |
| 2026-01-15 | 52.67 | 53.90 | 50.30 | 52.33 | -3.50% | 53.79 | 23.42% |
| 2026-01-14 | 54.30 | 60.22 | 54.19 | 54.23 | -9.93% | 67.60 | 27.47% |
| 2026-01-13 | 64.00 | 65.50 | 60.21 | 60.21 | -10.00% | 31.16 | 11.51% |
| 2026-01-12 | 62.30 | 66.90 | 60.82 | 66.90 | +10.00% | 76.27 | 26.58% |
| 2026-01-09 | 59.10 | 63.19 | 57.81 | 60.82 | +1.89% | 73.52 | 27.46% |
| 2026-01-08 | 55.88 | 62.50 | 53.95 | 59.69 | +3.45% | 78.69 | 30.91% |
| 2026-01-07 | 58.80 | 60.47 | 56.58 | 57.70 | +4.97% | 85.89 | 33.31% |
| 2026-01-06 | 49.98 | 54.97 | 49.98 | 54.97 | +10.01% | 39.95 | 16.89% |
| 2026-01-05 | 49.80 | 49.97 | 45.49 | 49.97 | +9.99% | 56.85 | 26.81% |
| 2025-12-31 | 40.33 | 45.43 | 40.33 | 45.43 | +10.00% | 40.52 | 20.95% |
| 2025-12-30 | 40.35 | 44.20 | 39.60 | 41.30 | -1.01% | 42.31 | 23.05% |
| 2025-12-29 | 41.00 | 43.20 | 40.88 | 41.72 | -1.07% | 45.43 | 24.41% |
| 2025-12-26 | 39.00 | 42.17 | 38.34 | 42.17 | +9.99% | 47.37 | 25.91% |
| 2025-12-25 | 36.50 | 39.93 | 36.46 | 38.34 | +2.65% | 32.10 | 18.97% |
| 2025-12-24 | 33.61 | 37.65 | 33.61 | 37.35 | +8.42% | 29.05 | 18.02% |
| 2025-12-23 | 36.83 | 37.52 | 34.17 | 34.45 | -5.44% | 28.72 | 18.25% |
| 2025-12-22 | 33.90 | 36.43 | 33.66 | 36.43 | +9.99% | 10.85 | 6.85% |
| 2025-12-19 | 32.37 | 33.39 | 32.31 | 33.12 | +2.06% | 9.46 | 6.47% |
| 2025-12-18 | 31.80 | 32.97 | 31.66 | 32.45 | +1.03% | 9.49 | 6.59% |