当前位置: 爱股网 > 股票行情 > 北斗星通(002151)股票行情

北斗星通(002151)股票行情

北斗星通(002151)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	37.96	38.29	0.35	0.92%	37.96	38.98	242272	93166.20	5.47%
2026-03-24	38.12	37.94	0.33	0.88%	36.64	38.48	278976	104564.72	6.30%
2026-03-23	39.38	37.61	-3.57	-8.67%	37.15	39.71	384755	147818.23	8.69%
2026-03-20	44.76	41.18	-3.42	-7.67%	40.66	45.00	405982	172576.02	9.17%
2026-03-19	45.44	44.60	-2.48	-5.27%	44.50	46.17	329767	149701.78	7.45%
2026-03-18	47.43	47.08	0.52	1.12%	45.08	47.70	441194	204729.97	9.96%
2026-03-17	48.00	46.56	-1.43	-2.98%	46.20	48.01	481207	224864.20	10.87%
2026-03-16	45.75	47.99	2.29	5.01%	45.12	48.00	724571	339965.22	16.36%
2026-03-13	43.36	45.70	1.85	4.22%	41.95	48.24	679310	309148.28	15.34%
2026-03-12	45.01	43.85	-1.80	-3.94%	43.31	45.10	404281	178328.75	9.13%
2026-03-11	44.44	45.65	1.34	3.02%	44.00	45.90	572410	259370.06	12.93%
2026-03-10	44.01	44.31	-0.53	-1.18%	43.51	44.98	574756	253812.45	12.98%
2026-03-09	42.30	44.84	3.02	7.22%	42.10	46.00	879535	393628.56	19.86%
2026-03-06	41.48	41.82	-0.06	-0.14%	41.35	42.48	173939	72838.12	3.93%
2026-03-05	42.16	41.88	0.29	0.70%	41.17	42.50	225050	93830.62	5.08%
2026-03-04	40.80	41.59	0.50	1.22%	40.61	42.17	267860	111616.10	6.05%
2026-03-03	45.40	41.09	-4.56	-9.99%	41.09	45.47	573346	243372.56	12.95%
2026-03-02	44.60	45.65	1.85	4.22%	43.75	47.01	800907	364868.38	18.09%
2026-02-27	43.88	43.80	0.04	0.09%	43.50	44.17	160409	70263.73	3.62%
2026-02-26	43.24	43.76	0.23	0.53%	43.11	44.05	166886	72925.72	3.77%
2026-02-25	42.65	43.53	0.88	2.06%	42.40	43.79	179590	77691.33	4.06%
2026-02-24	42.96	42.65	0.11	0.26%	42.62	43.35	138971	59708.42	3.14%
2026-02-13	43.11	42.54	-0.56	-1.30%	42.52	43.37	142488	61190.96	3.22%
2026-02-12	43.25	43.10	-0.45	-1.03%	43.10	43.78	156126	67657.03	3.53%
2026-02-11	44.60	43.55	-0.53	-1.20%	43.51	44.65	201654	88798.88	4.55%
2026-02-10	45.01	44.08	-0.91	-2.02%	43.69	45.03	201381	89016.48	4.55%
2026-02-09	44.72	44.99	0.88	2.00%	44.37	45.11	274256	122954.64	6.19%
2026-02-06	44.54	44.11	-0.16	-0.36%	43.63	45.18	291803	129766.54	6.59%
2026-02-05	44.00	44.27	-0.61	-1.36%	43.77	44.98	239554	106068.05	5.41%
2026-02-04	44.46	44.88	0.13	0.29%	44.07	45.73	348355	156111.61	7.87%
2026-02-03	43.76	44.75	0.81	1.84%	43.22	44.98	404330	179438.55	9.13%
2026-02-02	43.86	43.94	0.27	0.62%	43.11	44.56	231358	101264.32	5.22%
2026-01-30	44.29	43.67	-0.67	-1.51%	43.15	44.56	248240	108540.39	5.61%
2026-01-29	44.37	44.34	-0.29	-0.65%	44.00	45.36	282723	126387.73	6.38%
2026-01-28	45.70	44.63	-1.02	-2.23%	44.39	45.85	288258	129272.34	6.51%
2026-01-27	45.32	45.65	0.33	0.73%	44.39	46.18	391999	177238.94	8.85%
2026-01-26	49.00	45.32	-4.37	-8.79%	45.02	49.00	731030	339284.22	16.51%
2026-01-23	47.20	49.69	2.15	4.52%	46.59	50.42	918279	450780.38	20.74%
2026-01-22	46.61	47.54	0.94	2.02%	46.18	48.00	504448	238823.17	11.39%
2026-01-21	47.30	46.60	-1.02	-2.14%	46.51	48.44	372942	176340.20	8.42%
2026-01-20	49.43	47.62	-1.81	-3.66%	46.69	49.95	595552	285267.62	13.45%
2026-01-19	49.50	49.43	-0.50	-1.00%	49.38	50.48	484590	241780.28	10.94%
2026-01-16	52.53	49.93	-2.40	-4.59%	49.78	53.20	734354	374103.97	16.58%
2026-01-15	52.67	52.33	-1.90	-3.50%	50.30	53.90	1037255	537918.62	23.42%
2026-01-14	54.30	54.23	-5.98	-9.93%	54.19	60.22	1216260	675987.31	27.47%
2026-01-13	64.00	60.21	-6.69	-10.00%	60.21	65.50	509529	311622.72	11.51%
2026-01-12	62.30	66.90	6.08	10.00%	60.82	66.90	1177180	762650.31	26.58%
2026-01-09	59.10	60.82	1.13	1.89%	57.81	63.19	1216138	735215.44	27.46%
2026-01-08	55.88	59.69	1.99	3.45%	53.95	62.50	1368676	786852.56	30.91%
2026-01-07	58.80	57.70	2.73	4.97%	56.58	60.47	1474887	858942.44	33.31%
2026-01-06	49.98	54.97	5.00	10.01%	49.98	54.97	748032	399480.22	16.89%
2026-01-05	49.80	49.97	4.54	9.99%	45.49	49.97	1187145	568471.06	26.81%
2025-12-31	40.33	45.43	4.13	10.00%	40.33	45.43	927497	405173.69	20.95%
2025-12-30	40.35	41.30	-0.42	-1.01%	39.60	44.20	1020586	423104.41	23.05%
2025-12-29	41.00	41.72	-0.45	-1.07%	40.88	43.20	1080761	454253.31	24.41%
2025-12-26	39.00	42.17	3.83	9.99%	38.34	42.17	1147224	473707.47	25.91%
2025-12-25	36.50	38.34	0.99	2.65%	36.46	39.93	840041	321044.88	18.97%
2025-12-24	33.61	37.35	2.90	8.42%	33.61	37.65	797894	290457.47	18.02%
2025-12-23	36.83	34.45	-1.98	-5.44%	34.17	37.52	807932	287163.75	18.25%
2025-12-22	33.90	36.43	3.31	9.99%	33.66	36.43	303276	108504.27	6.85%
2025-12-19	32.37	33.12	0.67	2.06%	32.31	33.39	286312	94579.87	6.47%
2025-12-18	31.80	32.45	0.33	1.03%	31.66	32.97	291696	94948.62	6.59%
2025-12-17	32.16	32.12	-0.08	-0.25%	31.66	33.00	243414	78485.40	5.50%
2025-12-16	32.10	32.20	0.46	1.45%	30.89	32.76	298017	94937.99	6.73%
2025-12-15	31.54	31.74	0.10	0.32%	31.14	32.20	166233	52808.16	3.75%
2025-12-12	31.57	31.64	-0.16	-0.50%	31.52	32.24	200644	63995.60	4.53%
2025-12-11	32.14	31.80	-0.18	-0.56%	31.77	32.60	221954	71470.70	5.01%
2025-12-10	31.60	31.98	0.23	0.72%	31.34	32.44	181713	57948.90	4.10%
2025-12-09	31.37	31.75	0.18	0.57%	31.29	32.13	192001	60923.44	4.34%
2025-12-08	31.50	31.57	0.17	0.54%	31.41	32.36	279476	89008.48	6.31%
2025-12-05	30.85	31.40	0.35	1.13%	30.73	31.49	173628	54188.71	3.92%
2025-12-04	30.34	31.05	0.50	1.64%	30.32	31.15	142667	44020.21	3.22%
2025-12-03	30.98	30.55	-0.55	-1.77%	30.35	31.12	126659	38826.38	2.86%
2025-12-02	31.17	31.10	-0.18	-0.58%	30.91	31.30	96731	30073.52	2.18%
2025-12-01	30.82	31.28	0.51	1.66%	30.82	31.47	159200	49729.46	3.60%
2025-11-28	30.60	30.77	0.25	0.82%	30.41	30.90	105566	32386.40	2.38%
2025-11-27	29.88	30.52	0.47	1.56%	29.83	30.76	136490	41653.86	3.08%
2025-11-26	30.54	30.05	-0.49	-1.60%	30.00	30.84	106739	32269.71	2.41%
2025-11-25	30.66	30.54	0.08	0.26%	30.29	30.85	144747	44327.60	3.27%
2025-11-24	29.32	30.46	1.43	4.93%	29.15	30.59	186873	56133.89	4.22%

深证大盘股票行情在线 K线走势图

北斗星通(002151)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24