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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.78 | 30.10 | 29.58 | 29.92 | +0.50% | 2.60 | 1.97% |
| 2025-09-15 | 30.04 | 30.10 | 29.69 | 29.77 | -0.77% | 2.59 | 1.96% |
| 2025-09-12 | 30.18 | 30.45 | 29.96 | 30.00 | -0.56% | 3.68 | 2.75% |
| 2025-09-11 | 29.65 | 30.18 | 29.40 | 30.17 | +1.31% | 4.16 | 3.14% |
| 2025-09-10 | 29.60 | 30.30 | 29.52 | 29.78 | +0.57% | 3.38 | 2.55% |
| 2025-09-09 | 30.34 | 30.38 | 29.51 | 29.61 | -2.95% | 4.39 | 3.31% |
| 2025-09-08 | 29.49 | 30.73 | 29.24 | 30.51 | +4.13% | 6.77 | 5.10% |
| 2025-09-05 | 29.07 | 29.36 | 28.73 | 29.30 | +1.03% | 4.21 | 3.27% |
| 2025-09-04 | 30.26 | 30.30 | 28.50 | 29.00 | -4.13% | 7.97 | 6.13% |
| 2025-09-03 | 32.50 | 32.51 | 30.08 | 30.25 | -7.89% | 10.31 | 7.53% |
| 2025-09-02 | 33.49 | 33.85 | 32.05 | 32.84 | +1.05% | 11.25 | 7.73% |
| 2025-09-01 | 33.03 | 33.10 | 32.18 | 32.50 | -1.40% | 7.09 | 4.93% |
| 2025-08-29 | 33.02 | 33.76 | 32.62 | 32.96 | -0.30% | 10.91 | 7.44% |
| 2025-08-28 | 32.87 | 34.14 | 32.06 | 33.06 | +3.96% | 16.45 | 11.18% |
| 2025-08-27 | 32.67 | 32.98 | 31.80 | 31.80 | -2.63% | 8.34 | 5.81% |
| 2025-08-26 | 33.45 | 33.75 | 32.60 | 32.66 | -1.27% | 10.06 | 6.87% |
| 2025-08-25 | 32.00 | 33.98 | 31.71 | 33.08 | +4.06% | 14.50 | 10.04% |
| 2025-08-22 | 31.11 | 31.82 | 31.04 | 31.79 | +1.63% | 6.37 | 4.58% |
| 2025-08-21 | 31.51 | 32.20 | 30.95 | 31.28 | -0.64% | 7.21 | 5.19% |
| 2025-08-20 | 30.41 | 31.58 | 30.28 | 31.48 | +3.52% | 9.99 | 7.23% |