北斗星通(002151)股票行情
北斗星通(002151)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 30.35 | 29.67 | -0.48 | -1.59% | 29.50 | 30.40 | 214141 | 63761.24 | 4.85% |
| 2025-07-31 | 30.85 | 30.15 | -1.25 | -3.98% | 30.00 | 31.20 | 460401 | 140660.39 | 10.42% |
| 2025-07-30 | 29.35 | 31.40 | 2.05 | 6.98% | 29.21 | 32.29 | 736988 | 232854.48 | 16.69% |
| 2025-07-29 | 28.67 | 29.35 | 0.69 | 2.41% | 28.48 | 29.35 | 191204 | 55448.72 | 4.33% |
| 2025-07-28 | 28.47 | 28.66 | 0.18 | 0.63% | 28.35 | 28.78 | 94424 | 27042.80 | 2.14% |
| 2025-07-25 | 28.42 | 28.48 | 0.06 | 0.21% | 28.30 | 28.68 | 98533 | 28046.16 | 2.23% |
| 2025-07-24 | 28.01 | 28.42 | 0.37 | 1.32% | 27.91 | 28.49 | 97701 | 27631.94 | 2.21% |
| 2025-07-23 | 28.01 | 28.05 | -0.05 | -0.18% | 27.87 | 28.34 | 89539 | 25121.75 | 2.03% |
| 2025-07-22 | 28.20 | 28.10 | -0.09 | -0.32% | 28.01 | 28.49 | 90533 | 25557.12 | 2.05% |
| 2025-07-21 | 28.11 | 28.19 | 0.09 | 0.32% | 28.01 | 28.26 | 69598 | 19591.05 | 1.58% |
| 2025-07-18 | 28.00 | 28.10 | 0.10 | 0.36% | 27.82 | 28.20 | 81436 | 22843.61 | 1.84% |
| 2025-07-17 | 27.61 | 28.00 | 0.39 | 1.41% | 27.50 | 28.00 | 79735 | 22187.74 | 1.81% |
| 2025-07-16 | 27.40 | 27.61 | 0.20 | 0.73% | 27.35 | 27.65 | 53973 | 14867.89 | 1.22% |
| 2025-07-15 | 27.60 | 27.41 | -0.16 | -0.58% | 27.26 | 27.99 | 79315 | 21836.37 | 1.80% |
| 2025-07-14 | 27.74 | 27.57 | -0.21 | -0.76% | 27.50 | 27.79 | 56000 | 15466.12 | 1.27% |
| 2025-07-11 | 27.63 | 27.78 | 0.18 | 0.65% | 27.56 | 27.89 | 75942 | 21075.62 | 1.72% |
| 2025-07-10 | 27.56 | 27.60 | -0.08 | -0.29% | 27.36 | 27.70 | 71838 | 19762.20 | 1.63% |
| 2025-07-09 | 27.75 | 27.68 | -0.09 | -0.32% | 27.58 | 27.88 | 75029 | 20806.55 | 1.70% |
| 2025-07-08 | 27.79 | 27.77 | -0.03 | -0.11% | 27.71 | 27.89 | 76239 | 21188.45 | 1.73% |
| 2025-07-07 | 27.89 | 27.80 | -0.16 | -0.57% | 27.65 | 27.97 | 52727 | 14652.61 | 1.19% |
| 2025-07-04 | 28.20 | 27.96 | -0.35 | -1.24% | 27.82 | 28.30 | 85345 | 23913.00 | 1.93% |
| 2025-07-03 | 27.93 | 28.31 | 0.31 | 1.11% | 27.90 | 28.88 | 120570 | 34282.50 | 2.73% |
| 2025-07-02 | 28.40 | 28.00 | -0.45 | -1.58% | 27.89 | 28.40 | 102505 | 28776.51 | 2.32% |
| 2025-07-01 | 28.69 | 28.45 | -0.24 | -0.84% | 28.30 | 28.70 | 111820 | 31844.75 | 2.53% |
| 2025-06-30 | 28.13 | 28.69 | 0.71 | 2.54% | 28.06 | 28.78 | 178101 | 50898.91 | 4.03% |
| 2025-06-27 | 27.98 | 27.98 | -0.06 | -0.21% | 27.94 | 28.40 | 135763 | 38168.04 | 3.07% |
| 2025-06-26 | 27.97 | 28.04 | 0.03 | 0.11% | 27.80 | 28.81 | 219008 | 61953.34 | 4.96% |
| 2025-06-25 | 27.35 | 28.01 | 0.66 | 2.41% | 27.30 | 28.06 | 191559 | 53304.68 | 4.34% |
| 2025-06-24 | 27.20 | 27.35 | -0.14 | -0.51% | 27.03 | 27.43 | 90448 | 24681.14 | 2.05% |
| 2025-06-23 | 26.60 | 27.49 | 1.00 | 3.78% | 26.58 | 27.57 | 138382 | 37679.92 | 3.13% |
| 2025-06-20 | 26.74 | 26.49 | -0.27 | -1.01% | 26.44 | 26.76 | 46555 | 12374.68 | 1.05% |
| 2025-06-19 | 27.11 | 26.76 | -0.37 | -1.36% | 26.57 | 27.11 | 57087 | 15283.36 | 1.29% |
| 2025-06-18 | 26.99 | 27.13 | 0.06 | 0.22% | 26.83 | 27.24 | 67933 | 18401.35 | 1.54% |
| 2025-06-17 | 26.90 | 27.07 | 0.12 | 0.45% | 26.62 | 27.09 | 62822 | 16880.16 | 1.42% |
| 2025-06-16 | 26.49 | 26.95 | 0.46 | 1.74% | 25.95 | 27.03 | 93339 | 24934.11 | 2.11% |
| 2025-06-13 | 26.81 | 26.49 | -0.22 | -0.82% | 26.20 | 26.95 | 154785 | 41003.68 | 3.50% |
| 2025-06-12 | 27.11 | 26.71 | -0.46 | -1.69% | 26.70 | 27.12 | 66735 | 17930.75 | 1.51% |
| 2025-06-11 | 27.20 | 27.17 | -0.03 | -0.11% | 27.06 | 27.35 | 52730 | 14338.17 | 1.19% |
| 2025-06-10 | 27.48 | 27.20 | -0.28 | -1.02% | 27.11 | 27.81 | 84519 | 23148.17 | 1.91% |
| 2025-06-09 | 27.25 | 27.48 | 0.26 | 0.96% | 27.25 | 27.53 | 68308 | 18733.08 | 1.55% |
| 2025-06-06 | 27.58 | 27.22 | -0.29 | -1.05% | 27.20 | 27.68 | 59131 | 16190.26 | 1.34% |
| 2025-06-05 | 27.50 | 27.51 | 0.02 | 0.07% | 27.23 | 27.64 | 67567 | 18540.63 | 1.53% |
| 2025-06-04 | 27.54 | 27.49 | -0.19 | -0.69% | 27.37 | 27.98 | 88928 | 24488.18 | 2.01% |
| 2025-06-03 | 27.80 | 27.68 | -0.12 | -0.43% | 27.61 | 28.25 | 131762 | 36812.82 | 2.98% |
| 2025-05-30 | 27.56 | 27.80 | 0.10 | 0.36% | 27.40 | 28.18 | 131148 | 36465.02 | 2.97% |
| 2025-05-29 | 27.09 | 27.70 | 0.46 | 1.69% | 27.06 | 27.76 | 109481 | 30182.21 | 2.48% |
| 2025-05-28 | 27.20 | 27.24 | -0.03 | -0.11% | 26.95 | 27.40 | 55421 | 15065.36 | 1.25% |
| 2025-05-27 | 26.86 | 27.27 | 0.40 | 1.49% | 26.56 | 27.44 | 80252 | 21691.75 | 1.82% |
| 2025-05-26 | 26.52 | 26.87 | 0.34 | 1.28% | 26.40 | 26.89 | 49734 | 13262.49 | 1.13% |
| 2025-05-23 | 26.95 | 26.53 | -0.56 | -2.07% | 26.51 | 27.15 | 75802 | 20286.42 | 1.72% |
| 2025-05-22 | 27.02 | 27.09 | -0.16 | -0.59% | 26.90 | 27.70 | 95364 | 26013.26 | 2.16% |
| 2025-05-21 | 26.87 | 27.25 | 0.39 | 1.45% | 26.87 | 27.95 | 136008 | 37380.07 | 3.08% |
| 2025-05-20 | 27.17 | 26.86 | -0.13 | -0.48% | 26.77 | 27.25 | 71628 | 19290.97 | 1.62% |
| 2025-05-19 | 26.86 | 26.99 | 0.71 | 2.70% | 26.60 | 27.18 | 113715 | 30621.81 | 2.57% |
| 2025-05-16 | 26.23 | 26.28 | 0.01 | 0.04% | 26.23 | 26.86 | 56795 | 15066.02 | 1.29% |
| 2025-05-15 | 26.78 | 26.27 | -0.50 | -1.87% | 26.21 | 26.92 | 67566 | 17882.87 | 1.53% |
| 2025-05-14 | 26.88 | 26.77 | -0.13 | -0.48% | 26.62 | 27.04 | 73736 | 19750.04 | 1.67% |
| 2025-05-13 | 27.60 | 26.90 | -0.68 | -2.47% | 26.82 | 27.73 | 125404 | 34060.97 | 2.84% |
| 2025-05-12 | 27.00 | 27.58 | 0.63 | 2.34% | 26.70 | 28.22 | 191831 | 52912.44 | 4.34% |
| 2025-05-09 | 27.24 | 26.95 | -0.23 | -0.85% | 26.55 | 27.32 | 107115 | 28781.03 | 2.43% |
| 2025-05-08 | 26.50 | 27.18 | 0.58 | 2.18% | 26.30 | 27.35 | 154459 | 41433.90 | 3.50% |
| 2025-05-07 | 26.27 | 26.60 | 0.70 | 2.70% | 25.96 | 26.78 | 134222 | 35394.79 | 3.04% |
| 2025-05-06 | 25.69 | 25.90 | 0.35 | 1.37% | 25.66 | 25.91 | 50633 | 13075.55 | 1.15% |
| 2025-04-30 | 25.53 | 25.55 | 0.00 | 0.00% | 25.52 | 25.76 | 33028 | 8460.04 | 0.75% |
| 2025-04-29 | 25.49 | 25.55 | 0.06 | 0.24% | 25.35 | 25.67 | 25802 | 6590.74 | 0.58% |
| 2025-04-28 | 25.90 | 25.49 | -0.28 | -1.09% | 25.47 | 26.31 | 37897 | 9734.75 | 0.86% |
| 2025-04-25 | 25.99 | 25.77 | -0.10 | -0.39% | 25.71 | 26.10 | 42986 | 11135.48 | 0.97% |
| 2025-04-24 | 26.00 | 25.87 | -0.22 | -0.84% | 25.76 | 26.40 | 72844 | 18950.61 | 1.65% |
| 2025-04-23 | 25.65 | 26.09 | 0.55 | 2.15% | 25.58 | 26.44 | 108108 | 28102.45 | 2.45% |
| 2025-04-22 | 25.70 | 25.54 | -0.27 | -1.05% | 25.48 | 25.77 | 47765 | 12235.61 | 1.08% |
| 2025-04-21 | 25.50 | 25.81 | 0.39 | 1.53% | 25.36 | 26.08 | 71805 | 18477.09 | 1.63% |
| 2025-04-18 | 25.47 | 25.42 | 0.03 | 0.12% | 25.25 | 26.01 | 60665 | 15520.15 | 1.37% |
| 2025-04-17 | 25.16 | 25.39 | 0.02 | 0.08% | 25.08 | 25.68 | 52550 | 13383.74 | 1.19% |
| 2025-04-16 | 25.62 | 25.37 | -0.32 | -1.25% | 25.01 | 25.86 | 75638 | 19207.38 | 1.71% |
| 2025-04-15 | 26.19 | 25.69 | -0.64 | -2.43% | 25.67 | 26.37 | 84896 | 21928.85 | 1.92% |
| 2025-04-14 | 26.90 | 26.33 | -0.57 | -2.12% | 26.19 | 26.90 | 198887 | 52623.28 | 4.50% |
| 2025-04-11 | 24.25 | 26.90 | 2.45 | 10.02% | 24.20 | 26.90 | 182437 | 47902.23 | 4.13% |
| 2025-04-10 | 24.60 | 24.45 | 0.00 | 0.00% | 24.24 | 24.90 | 82366 | 20268.10 | 1.86% |
| 2025-04-09 | 23.18 | 24.45 | 1.28 | 5.52% | 22.83 | 24.75 | 120761 | 29034.99 | 2.73% |
| 2025-04-08 | 22.59 | 23.17 | 0.25 | 1.09% | 22.59 | 23.62 | 94935 | 22040.74 | 2.15% |
深证大盘股票行情在线 K线走势图
