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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 30.21 | 30.34 | 29.66 | 29.75 | -1.65% | 2.59 | 1.96% |
| 2025-11-18 | 30.41 | 30.50 | 29.82 | 30.25 | -1.27% | 3.18 | 2.38% |
| 2025-11-17 | 30.37 | 30.81 | 30.20 | 30.64 | +0.96% | 3.36 | 2.48% |
| 2025-11-14 | 30.61 | 30.86 | 30.33 | 30.35 | -1.49% | 2.83 | 2.09% |
| 2025-11-13 | 30.27 | 31.00 | 29.89 | 30.81 | +1.25% | 5.71 | 4.19% |
| 2025-11-12 | 30.06 | 30.80 | 29.53 | 30.43 | +1.13% | 3.83 | 2.88% |
| 2025-11-11 | 30.66 | 30.84 | 30.06 | 30.09 | -1.57% | 3.26 | 2.42% |
| 2025-11-10 | 30.40 | 30.78 | 30.24 | 30.57 | +0.39% | 3.47 | 2.57% |
| 2025-11-07 | 30.00 | 30.60 | 29.80 | 30.45 | +1.30% | 4.33 | 3.22% |
| 2025-11-06 | 30.31 | 30.43 | 29.89 | 30.06 | -0.07% | 2.66 | 2.00% |
| 2025-11-05 | 30.20 | 30.35 | 29.85 | 30.08 | -0.50% | 2.38 | 1.79% |
| 2025-11-04 | 30.70 | 30.72 | 29.98 | 30.23 | -1.82% | 2.80 | 2.09% |
| 2025-11-03 | 30.01 | 30.90 | 29.81 | 30.79 | +2.26% | 4.59 | 3.41% |
| 2025-10-31 | 30.40 | 30.50 | 29.99 | 30.11 | -1.08% | 3.20 | 2.40% |
| 2025-10-30 | 30.83 | 30.85 | 30.43 | 30.44 | -1.23% | 3.40 | 2.51% |
| 2025-10-29 | 30.80 | 31.10 | 30.54 | 30.82 | +0.26% | 3.79 | 2.78% |
| 2025-10-28 | 30.35 | 30.95 | 30.28 | 30.74 | +0.62% | 4.71 | 3.47% |
| 2025-10-27 | 30.20 | 30.58 | 29.91 | 30.55 | +1.87% | 5.81 | 4.34% |
| 2025-10-24 | 29.30 | 30.26 | 29.28 | 29.99 | +3.06% | 5.32 | 4.01% |
| 2025-10-23 | 29.08 | 29.20 | 28.60 | 29.10 | -0.61% | 2.38 | 1.87% |