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
2026-06-30	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%
2026-05-13	42.65	43.32	0.38	0.88%	42.09	43.98	209454	90527	4.73%
2026-05-12	44.36	42.94	-1.41	-3.18%	42.83	44.38	268956	116109	6.07%
2026-05-11	44.51	44.35	0.30	0.68%	43.73	44.77	327033	144697	7.39%
2026-05-08	43.74	44.05	0.00	0.00%	43.20	44.24	345492	150904	7.80%
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%