北斗星通 (002151) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	42.49	44.05	2.05	4.88%	41.79	44.85	426966	184289	9.64%
2026-05-06	40.90	42.00	1.10	2.69%	40.90	43.19	328897	138915	7.43%
2026-04-30	39.86	40.90	0.94	2.35%	39.73	41.12	247938	100619	5.60%
2026-04-29	38.88	39.96	0.66	1.68%	38.81	40.78	197505	78828	4.46%
2026-04-28	39.95	39.30	-0.91	-2.26%	39.12	40.40	199046	78691	4.50%
2026-04-27	39.80	40.21	2.13	5.59%	39.80	41.00	340097	137314	7.68%
2026-04-24	39.03	38.08	-1.25	-3.18%	37.91	39.31	163870	62795	3.70%
2026-04-23	39.99	39.33	-0.66	-1.65%	39.11	40.30	184204	73063	4.16%
2026-04-22	39.46	39.99	0.22	0.55%	38.97	40.28	173792	69155	3.92%
2026-04-21	40.00	39.77	-0.35	-0.87%	39.46	40.50	212439	84501	4.80%
2026-04-20	38.48	40.12	1.64	4.26%	38.32	40.20	339171	134884	7.66%
2026-04-17	38.27	38.48	0.10	0.26%	38.06	38.76	111097	42660	2.51%
2026-04-16	38.21	38.38	0.18	0.47%	37.95	38.52	127495	48797	2.88%
2026-04-15	38.76	38.20	-0.27	-0.70%	38.09	39.26	183810	71177	4.15%
2026-04-14	38.04	38.47	0.79	2.10%	37.53	38.47	186104	70778	4.20%
2026-04-13	37.49	37.68	-0.11	-0.29%	37.35	38.07	131011	49529	2.96%
2026-04-10	37.92	37.79	0.05	0.13%	37.76	38.45	132184	50328	2.99%
2026-04-09	37.81	37.74	-0.55	-1.44%	37.53	38.19	139704	52825	3.15%
2026-04-08	37.03	38.29	1.98	5.45%	37.02	38.30	197533	74600	4.46%
2026-04-07	35.93	36.31	0.53	1.48%	35.85	36.49	128936	46726	2.91%
2026-04-03	36.83	35.78	-0.88	-2.40%	35.72	37.00	148979	53809	3.36%
2026-04-02	37.60	36.66	-0.95	-2.53%	36.31	37.75	141151	52069	3.19%
2026-04-01	38.40	37.61	-0.27	-0.71%	37.23	38.58	172000	64692	3.88%
2026-03-31	37.89	37.88	0.01	0.03%	37.83	39.10	236903	91026	5.35%
2026-03-30	36.44	37.87	0.83	2.24%	36.30	38.08	218156	81410	4.93%
2026-03-27	36.53	37.04	0.05	0.14%	36.04	37.45	201163	73919	4.54%
2026-03-26	39.00	36.99	-1.30	-3.40%	36.66	39.28	268088	100432	6.05%
2026-03-25	37.96	38.29	0.35	0.92%	37.96	38.98	242272	93166	5.47%
2026-03-24	38.12	37.94	0.33	0.88%	36.64	38.48	278976	104564	6.30%
2026-03-23	39.38	37.61	-3.57	-8.67%	37.15	39.71	384755	147818	8.69%
2026-03-20	44.76	41.18	-3.42	-7.67%	40.66	45.00	405982	172576	9.17%
2026-03-19	45.44	44.60	-2.48	-5.27%	44.50	46.17	329767	149701	7.45%
2026-03-18	47.43	47.08	0.52	1.12%	45.08	47.70	441194	204729	9.96%
2026-03-17	48.00	46.56	-1.43	-2.98%	46.20	48.01	481207	224864	10.87%
2026-03-16	45.75	47.99	2.29	5.01%	45.12	48.00	724571	339965	16.36%
2026-03-13	43.36	45.70	1.85	4.22%	41.95	48.24	679310	309148	15.34%
2026-03-12	45.01	43.85	-1.80	-3.94%	43.31	45.10	404281	178328	9.13%
2026-03-11	44.44	45.65	1.34	3.02%	44.00	45.90	572410	259370	12.93%
2026-03-10	44.01	44.31	-0.53	-1.18%	43.51	44.98	574756	253812	12.98%
2026-03-09	42.30	44.84	3.02	7.22%	42.10	46.00	879535	393628	19.86%
2026-03-06	41.48	41.82	-0.06	-0.14%	41.35	42.48	173939	72838	3.93%
2026-03-05	42.16	41.88	0.29	0.70%	41.17	42.50	225050	93830	5.08%
2026-03-04	40.80	41.59	0.50	1.22%	40.61	42.17	267860	111616	6.05%
2026-03-03	45.40	41.09	-4.56	-9.99%	41.09	45.47	573346	243372	12.95%
2026-03-02	44.60	45.65	1.85	4.22%	43.75	47.01	800907	364868	18.09%
2026-02-27	43.88	43.80	0.04	0.09%	43.50	44.17	160409	70263	3.62%
2026-02-26	43.24	43.76	0.23	0.53%	43.11	44.05	166886	72925	3.77%
2026-02-25	42.65	43.53	0.88	2.06%	42.40	43.79	179590	77691	4.06%
2026-02-24	42.96	42.65	0.11	0.26%	42.62	43.35	138971	59708	3.14%
2026-02-13	43.11	42.54	-0.56	-1.30%	42.52	43.37	142488	61190	3.22%
2026-02-12	43.25	43.10	-0.45	-1.03%	43.10	43.78	156126	67657	3.53%
2026-02-11	44.60	43.55	-0.53	-1.20%	43.51	44.65	201654	88798	4.55%
2026-02-10	45.01	44.08	-0.91	-2.02%	43.69	45.03	201381	89016	4.55%
2026-02-09	44.72	44.99	0.88	2.00%	44.37	45.11	274256	122954	6.19%
2026-02-06	44.54	44.11	-0.16	-0.36%	43.63	45.18	291803	129766	6.59%
2026-02-05	44.00	44.27	-0.61	-1.36%	43.77	44.98	239554	106068	5.41%
2026-02-04	44.46	44.88	0.13	0.29%	44.07	45.73	348355	156111	7.87%
2026-02-03	43.76	44.75	0.81	1.84%	43.22	44.98	404330	179438	9.13%
2026-02-02	43.86	43.94	0.27	0.62%	43.11	44.56	231358	101264	5.22%
2026-01-30	44.29	43.67	-0.67	-1.51%	43.15	44.56	248240	108540	5.61%
2026-01-29	44.37	44.34	-0.29	-0.65%	44.00	45.36	282723	126387	6.38%
2026-01-28	45.70	44.63	-1.02	-2.23%	44.39	45.85	288258	129272	6.51%