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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 29.52 | 29.68 | 29.10 | 29.28 | -1.48% | 2.81 | 2.17% |
| 2025-10-21 | 29.60 | 30.15 | 29.59 | 29.72 | +0.03% | 2.45 | 1.86% |
| 2025-10-20 | 29.45 | 30.08 | 29.35 | 29.71 | +2.17% | 3.76 | 2.86% |
| 2025-10-17 | 29.90 | 30.40 | 29.04 | 29.08 | -1.36% | 4.96 | 3.76% |
| 2025-10-16 | 29.90 | 30.01 | 29.41 | 29.48 | -1.67% | 2.32 | 1.77% |
| 2025-10-15 | 29.66 | 29.99 | 29.28 | 29.98 | +0.94% | 2.63 | 2.00% |
| 2025-10-14 | 30.13 | 30.55 | 29.64 | 29.70 | -1.39% | 3.97 | 2.99% |
| 2025-10-13 | 28.96 | 30.14 | 28.80 | 30.12 | +1.24% | 3.73 | 2.84% |
| 2025-10-10 | 30.18 | 30.18 | 29.70 | 29.75 | -1.46% | 3.04 | 2.30% |
| 2025-10-09 | 30.00 | 30.30 | 29.80 | 30.19 | +0.90% | 4.01 | 3.01% |
| 2025-09-30 | 29.56 | 29.99 | 29.46 | 29.92 | +1.63% | 2.85 | 2.16% |
| 2025-09-29 | 29.61 | 29.70 | 28.96 | 29.44 | -0.47% | 2.84 | 2.19% |
| 2025-09-26 | 29.96 | 30.25 | 29.54 | 29.58 | -1.69% | 2.87 | 2.17% |
| 2025-09-25 | 29.98 | 30.68 | 29.82 | 30.09 | +1.90% | 5.40 | 4.05% |
| 2025-09-24 | 28.99 | 29.53 | 28.63 | 29.53 | +1.83% | 3.06 | 2.36% |
| 2025-09-23 | 29.33 | 29.44 | 28.41 | 29.00 | -1.13% | 3.61 | 2.83% |
| 2025-09-22 | 29.41 | 29.53 | 29.06 | 29.33 | -0.27% | 2.31 | 1.78% |
| 2025-09-19 | 29.35 | 30.08 | 29.34 | 29.41 | +0.27% | 2.89 | 2.20% |
| 2025-09-18 | 29.68 | 30.20 | 29.07 | 29.33 | -1.18% | 4.83 | 3.67% |
| 2025-09-17 | 29.92 | 29.92 | 29.53 | 29.68 | -0.80% | 2.61 | 1.99% |