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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.16 | 33.00 | 31.66 | 32.12 | -0.25% | 7.85 | 5.50% |
| 2025-12-16 | 32.10 | 32.76 | 30.89 | 32.20 | +1.45% | 9.49 | 6.73% |
| 2025-12-15 | 31.54 | 32.20 | 31.14 | 31.74 | +0.32% | 5.28 | 3.75% |
| 2025-12-12 | 31.57 | 32.24 | 31.52 | 31.64 | -0.50% | 6.40 | 4.53% |
| 2025-12-11 | 32.14 | 32.60 | 31.77 | 31.80 | -0.56% | 7.15 | 5.01% |
| 2025-12-10 | 31.60 | 32.44 | 31.34 | 31.98 | +0.72% | 5.79 | 4.10% |
| 2025-12-09 | 31.37 | 32.13 | 31.29 | 31.75 | +0.57% | 6.09 | 4.34% |
| 2025-12-08 | 31.50 | 32.36 | 31.41 | 31.57 | +0.54% | 8.90 | 6.31% |
| 2025-12-05 | 30.85 | 31.49 | 30.73 | 31.40 | +1.13% | 5.42 | 3.92% |
| 2025-12-04 | 30.34 | 31.15 | 30.32 | 31.05 | +1.64% | 4.40 | 3.22% |
| 2025-12-03 | 30.98 | 31.12 | 30.35 | 30.55 | -1.77% | 3.88 | 2.86% |
| 2025-12-02 | 31.17 | 31.30 | 30.91 | 31.10 | -0.58% | 3.01 | 2.18% |
| 2025-12-01 | 30.82 | 31.47 | 30.82 | 31.28 | +1.66% | 4.97 | 3.60% |
| 2025-11-28 | 30.60 | 30.90 | 30.41 | 30.77 | +0.82% | 3.24 | 2.38% |
| 2025-11-27 | 29.88 | 30.76 | 29.83 | 30.52 | +1.56% | 4.17 | 3.08% |
| 2025-11-26 | 30.54 | 30.84 | 30.00 | 30.05 | -1.60% | 3.23 | 2.41% |
| 2025-11-25 | 30.66 | 30.85 | 30.29 | 30.54 | +0.26% | 4.43 | 3.27% |
| 2025-11-24 | 29.32 | 30.59 | 29.15 | 30.46 | +4.93% | 5.61 | 4.22% |
| 2025-11-21 | 29.45 | 30.13 | 28.81 | 29.03 | -2.49% | 3.78 | 2.92% |
| 2025-11-20 | 29.75 | 30.17 | 29.66 | 29.77 | +0.07% | 2.08 | 1.57% |