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
2026-08-21	27.70	28.00	0.05	0.18%	27.57	28.20	81556	22789	1.84%
2026-08-20	28.71	27.95	-0.27	-0.96%	27.85	28.71	115910	32614	2.62%
2026-08-19	30.49	28.22	-1.75	-5.84%	28.12	30.49	238241	68799	5.38%
2026-08-18	30.31	29.97	-0.31	-1.02%	29.67	30.32	100667	30097	2.27%
2026-08-17	29.30	30.28	1.10	3.77%	29.04	30.29	151569	45189	3.42%
2026-08-14	29.20	29.18	0.00	0.00%	28.87	29.39	85903	25061	1.94%
2026-08-13	29.79	29.18	-0.38	-1.29%	29.18	29.95	97265	28773	2.20%
2026-08-12	29.23	29.56	0.33	1.13%	29.10	29.72	88315	26019	1.99%
2026-08-11	29.05	29.23	-0.67	-2.24%	28.66	29.55	122366	35741	2.76%
2026-08-10	29.69	29.90	0.22	0.74%	29.13	29.96	122857	36339	2.77%
2026-08-07	29.52	29.68	0.17	0.58%	28.94	29.75	139616	40978	3.15%
2026-08-06	29.50	29.51	-0.14	-0.47%	29.16	29.93	137444	40652	3.10%
2026-08-05	29.65	29.65	0.20	0.68%	29.39	29.92	141320	41978	3.19%
2026-08-04	29.48	29.45	0.27	0.93%	29.10	29.57	124751	36625	2.82%
2026-08-03	28.35	29.18	0.76	2.67%	28.29	29.26	139433	40330	3.15%
2026-07-31	28.50	28.42	0.42	1.50%	28.18	28.80	169642	48375	3.83%
2026-07-30	27.89	28.00	-0.05	-0.18%	27.60	28.30	147327	41235	3.33%
2026-07-29	27.42	28.05	0.56	2.04%	27.02	28.17	155759	43137	3.52%
2026-07-28	27.27	27.49	-0.05	-0.18%	27.18	27.65	97256	26665	2.20%
2026-07-27	26.72	27.54	0.61	2.27%	26.61	27.70	132702	36378	3.00%
2026-07-24	27.32	26.93	-0.70	-2.53%	26.91	27.76	118205	32200	2.67%
2026-07-23	26.99	27.63	0.64	2.37%	26.86	27.77	130475	35714	2.95%
2026-07-22	27.59	26.99	-0.80	-2.88%	26.93	27.85	157523	42997	3.56%
2026-07-21	26.91	27.79	0.93	3.46%	26.25	27.82	207721	56587	4.69%
2026-07-20	27.20	26.86	-0.23	-0.85%	26.15	27.49	184540	49738	4.17%
2026-07-17	28.50	27.09	-1.59	-5.54%	26.90	28.52	222417	61647	5.02%
2026-07-16	29.12	28.68	-0.74	-2.52%	28.61	29.60	176866	51219	3.99%
2026-07-15	29.93	29.42	-0.50	-1.67%	29.23	30.28	223966	66417	5.06%
2026-07-14	30.50	29.92	0.57	1.94%	28.70	30.97	348222	103931	7.86%
2026-07-13	32.16	29.35	-3.26	-10.00%	29.35	32.20	395970	118363	8.94%
2026-07-10	30.27	32.61	2.15	7.06%	29.84	33.51	457384	148623	10.33%
2026-07-09	29.62	30.46	0.85	2.87%	29.07	30.64	134752	40133	3.04%
2026-07-08	30.44	29.61	-0.85	-2.79%	29.57	30.69	122624	36684	2.77%
2026-07-07	30.99	30.46	-0.53	-1.71%	30.33	31.43	121663	37400	2.75%
2026-07-06	32.51	30.99	-1.46	-4.50%	30.88	33.24	189882	59783	4.29%
2026-07-03	31.41	32.45	1.11	3.54%	31.36	32.86	180454	58195	4.08%
2026-07-02	32.63	31.34	-1.49	-4.54%	31.31	32.78	159563	51125	3.60%
2026-07-01	32.13	32.83	1.08	3.40%	32.13	33.94	225849	74886	5.10%
2026-06-30	30.64	31.75	1.12	3.66%	30.46	32.07	178234	56113	4.03%
2026-06-29	31.00	30.63	-0.63	-2.02%	30.14	31.20	167802	51267	3.79%
2026-06-26	31.48	31.26	-0.46	-1.45%	30.66	32.09	206427	64937	4.66%
2026-06-25	32.48	31.72	-0.88	-2.70%	31.52	32.80	143274	45618	3.24%
2026-06-24	32.12	32.60	0.48	1.49%	31.42	32.88	145725	46819	3.29%
2026-06-23	32.90	32.12	-1.14	-3.43%	31.86	33.01	136133	44212	3.07%
2026-06-22	33.17	33.26	-0.06	-0.18%	31.99	33.58	187370	61200	4.23%
2026-06-18	33.18	33.32	-0.13	-0.39%	32.80	33.80	130660	43569	2.95%
2026-06-17	33.20	33.45	0.06	0.18%	33.09	33.93	128723	43103	2.91%
2026-06-16	33.80	33.39	-0.24	-0.71%	33.14	33.95	131807	44122	2.98%
2026-06-15	33.60	33.63	-0.13	-0.39%	33.33	33.91	136291	45719	3.08%
2026-06-12	33.30	33.76	0.76	2.30%	33.05	34.45	155325	52672	3.51%
2026-06-11	32.76	33.00	-0.02	-0.06%	32.20	33.23	106206	34744	2.40%
2026-06-10	33.51	33.02	-0.88	-2.60%	32.71	34.39	116325	38741	2.63%
2026-06-09	33.25	33.90	0.78	2.36%	32.94	34.04	150441	50559	3.40%
2026-06-08	33.90	33.12	-1.82	-5.21%	32.70	35.03	190189	64124	4.30%
2026-06-05	34.35	34.94	0.79	2.31%	33.89	35.47	224090	78068	5.06%
2026-06-04	34.12	34.15	-0.23	-0.67%	33.80	34.66	93705	32006	2.12%
2026-06-03	33.62	34.38	0.70	2.08%	33.10	35.17	163174	56177	3.68%
2026-06-02	34.11	33.68	-0.42	-1.23%	32.82	34.40	136041	45619	3.07%
2026-06-01	34.01	34.10	-0.04	-0.12%	33.88	34.78	121737	41837	2.75%
2026-05-29	36.82	34.14	-2.67	-7.25%	33.92	36.91	224007	78220	5.06%
2026-05-28	36.66	36.81	0.01	0.03%	36.01	37.20	123829	45350	2.80%
2026-05-27	37.61	36.80	-0.87	-2.31%	36.43	38.21	146916	54749	3.32%
2026-05-26	38.75	37.67	-1.28	-3.29%	37.01	38.75	158625	59609	3.58%
2026-05-25	39.22	38.95	0.08	0.21%	38.38	39.80	131048	51143	2.96%
2026-05-22	38.70	38.87	0.59	1.54%	37.91	39.13	130296	50435	2.94%
2026-05-21	40.02	38.28	-1.39	-3.50%	38.18	40.76	183625	72547	4.15%
2026-05-20	40.03	39.67	-0.88	-2.17%	39.29	40.43	142448	56500	3.22%
2026-05-19	40.70	40.55	-0.29	-0.71%	39.89	41.05	133251	53888	3.01%
2026-05-18	39.80	40.84	0.66	1.64%	39.68	41.58	151736	62210	3.43%
2026-05-15	41.14	40.18	-0.96	-2.33%	39.85	41.85	218042	88148	4.92%
2026-05-14	43.32	41.14	-2.18	-5.03%	41.13	43.46	227097	95259	5.13%