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 |
|---|
| 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
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
