北斗星通(002151)每日行情

日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2021-01-22 52.80 52.80 51.43 51.68 104240手 54124万 -1.12 -2.12%
2021-01-21 51.31 53.43 51.10 52.80 159070手 83610万 1.33 2.58%
2021-01-20 51.74 52.20 51.10 51.47 87851手 45296万 -0.91 -1.74%
2021-01-19 51.42 54.50 50.58 52.38 166938手 86807万 0.83 1.61%
2021-01-18 51.14 51.99 50.60 51.55 81419手 41954万 0.37 0.72%
2021-01-15 51.33 51.94 50.50 51.18 85971手 43945万 0.03 0.06%
2021-01-14 53.00 53.34 50.55 51.15 135929手 69933万 -1.75 -3.31%
2021-01-13 53.39 53.97 52.76 52.90 130709手 69538万 -0.60 -1.12%
2021-01-12 52.20 54.13 51.60 53.50 164846手 88001万 0.75 1.42%
2021-01-11 51.73 53.86 51.72 52.75 172679手 91585万 1.06 2.05%
2021-01-08 52.88 52.88 51.50 51.69 123410手 64131万 -1.26 -2.38%
2021-01-07 54.14 54.24 52.30 52.95 158885手 84328万 -1.13 -2.09%
2021-01-06 55.19 55.36 53.80 54.08 177939手 96738万 -1.34 -2.42%
2021-01-05 53.58 57.42 52.90 55.42 307136手 168854万 1.64 3.05%
2021-01-04 50.95 54.30 50.95 53.78 256593手 136849万 2.87 5.64%
2020-12-31 49.85 51.22 49.61 50.91 124346手 62909万 1.06 2.13%
2020-12-30 50.64 50.67 49.00 49.85 127100手 63267万 -0.94 -1.85%
2020-12-29 50.79 51.52 50.71 50.79 73731手 37628万 0.09 0.18%
2020-12-28 51.50 52.30 50.60 50.70 100966手 51703万 -1.24 -2.39%
2020-12-25 52.90 52.90 51.37 51.94 102980手 53569万 -1.05 -1.98%
2020-12-24 51.19 54.22 51.10 52.99 221253手 117745万 1.71 3.33%
2020-12-23 51.02 51.46 50.22 51.28 108937手 55394万 0.26 0.51%
2020-12-22 52.33 52.45 51.00 51.02 117504手 60568万 -1.65 -3.13%
2020-12-21 51.99 52.82 51.12 52.67 88736手 46405万 0.69 1.33%
2020-12-18 52.28 53.20 51.96 51.98 85485手 44823万 0.06 0.12%
2020-12-17 51.91 52.45 50.19 51.92 117755手 60543万 0.01 0.02%
2020-12-16 53.71 53.71 51.88 51.91 128923手 67542万 -1.81 -3.37%
2020-12-15 54.01 54.30 53.59 53.72 58805手 31638万 -0.38 -0.70%
2020-12-14 53.22 54.38 52.46 54.10 86864手 46832万 0.88 1.65%
2020-12-11 53.25 53.91 52.83 53.22 89292手 47554万 0.09 0.17%
2020-12-10 53.81 54.25 53.00 53.13 120881手 64685万 -1.40 -2.57%
2020-12-09 54.78 55.55 53.70 54.53 119758手 65334万 -0.37 -0.67%
2020-12-08 55.50 56.09 54.80 54.90 91899手 50983万 -0.92 -1.65%
2020-12-07 56.28 57.10 55.80 55.82 95160手 53622万 -0.47 -0.83%
2020-12-04 56.90 57.20 55.60 56.29 130879手 73661万 -0.99 -1.73%
2020-12-03 58.63 58.63 57.18 57.28 135966手 78321万 0.96 1.71%
2020-11-30 56.55 57.49 55.66 56.32 159473手 90200万 -0.07 -0.12%
2020-11-27 56.07 57.15 55.11 56.39 169994手 95727万 0.33 0.59%
2020-11-26 55.12 56.85 55.03 56.06 183342手 103112万 0.94 1.71%
2020-11-25 57.27 57.27 55.03 55.12 196250手 109695万 -2.15 -3.75%
2020-11-24 54.87 59.14 54.55 57.27 344655手 195239万 3.28 6.08%
2020-11-23 53.78 54.78 52.83 53.99 134479手 72303万 0.39 0.73%
2020-11-20 53.30 54.49 53.00 53.60 108603手 58382万 -0.01 -0.02%
2020-11-19 53.02 54.00 51.55 53.61 164772手 87378万 0.60 1.13%
2020-11-18 53.90 54.06 53.00 53.01 114743手 61199万 -1.09 -2.02%
2020-11-17 53.80 54.46 53.11 54.10 101895手 54785万 0.30 0.56%
2020-11-16 54.60 54.76 53.53 53.80 92951手 50077万 -0.73 -1.34%
2020-11-13 54.00 54.94 53.13 54.53 99526手 53948万 0.38 0.70%
2020-11-12 54.00 54.54 53.60 54.15 89921手 48525万 0.06 0.11%
2020-11-11 56.50 56.73 54.00 54.09 168188手 92232万 -2.42 -4.28%
2020-11-10 57.00 57.75 56.05 56.51 161973手 91910万 -0.48 -0.84%
2020-11-09 54.41 57.36 53.45 56.99 253765手 142136万 2.59 4.76%
2020-11-06 56.92 57.38 54.00 54.40 226979手 125807万 -2.52 -4.43%
2020-11-05 56.72 57.49 56.37 56.92 135473手 77077万 0.36 0.64%
2020-11-04 57.86 57.86 56.28 56.56 139001手 79051万 -1.06 -1.84%
2020-11-03 57.00 57.98 55.55 57.62 179326手 101916万 0.54 0.95%
2020-11-02 59.18 59.58 56.36 57.08 218411手 124977万 -2.07 -3.50%
2020-10-30 58.38 60.90 58.38 59.15 269967手 161608万 0.87 1.49%
2020-10-29 57.50 59.27 57.01 58.28 170881手 100108万 0.03 0.05%
2020-10-28 59.01 59.38 57.00 58.25 150852手 87447万 -0.74 -1.25%
2020-10-27 58.30 59.67 58.02 58.99 135694手 79797万 -0.01 -0.02%
2020-10-26 58.36 59.75 57.00 59.00 147690手 86442万 -0.27 -0.46%
2020-10-23 58.66 60.70 58.00 59.27 210077手 125327万 0.63 1.07%
2020-10-22 58.20 59.66 56.86 58.64 172566手 100372万 -0.29 -0.49%
2020-10-21 60.67 61.70 58.73 58.93 205157手 122650万 -1.65 -2.72%
2020-10-20 62.25 62.29 59.45 60.58 274222手 165513万 -2.21 -3.52%
2020-10-19 62.11 65.00 60.70 62.79 337305手 212483万 0.81 1.31%
2020-10-16 65.70 65.74 61.66 61.98 440386手 277392万 -2.71 -4.19%
2020-10-15 59.00 64.69 57.20 64.69 611632手 382722万 5.88 10.00%
2020-10-14 58.27 61.68 58.26 58.81 434451手 257999万 2.52 4.48%
2020-10-13 55.48 56.49 54.54 56.29 241546手 134971万 0.84 1.51%
2020-10-12 53.45 55.54 53.15 55.45 250593手 137248万 1.98 3.70%
2020-10-09 54.00 54.00 53.00 53.47 158763手 84745万 0.87 1.65%
2020-09-30 51.87 54.20 51.87 52.60 193741手 102420万 1.20 2.33%
2020-09-29 50.38 52.15 50.38 51.40 154716手 79480万 1.26 2.51%
2020-09-28 51.78 52.20 50.12 50.14 124436手 62989万 -1.63 -3.15%
2020-09-25 51.71 52.55 50.88 51.77 119581手 61965万 0.22 0.43%
2020-09-24 52.97 53.18 51.27 51.55 151722手 79131万 -2.05 -3.83%
2020-09-23 53.25 53.79 52.25 53.60 149988手 79433万 0.44 0.83%
2020-09-22 54.02 54.43 52.98 53.16 197789手 105799万 -2.06 -3.73%
2020-09-21 53.09 55.88 52.80 55.22 338797手 185672万 2.38 4.50%
2020-09-18 51.11 53.25 51.02 52.84 256296手 134071万 1.58 3.08%
2020-09-17 50.44 51.68 49.57 51.26 160286手 81163万 0.24 0.47%
2020-09-16 52.03 52.15 50.61 51.02 185970手 95199万 -1.67 -3.17%
2020-09-15 50.45 52.69 49.85 52.69 277292手 143162万 2.26 4.48%
2020-09-14 51.15 51.66 49.89 50.43 172893手 87666万 -0.48 -0.94%
2020-09-11 50.60 51.40 49.50 50.91 175627手 88449万 0.31 0.61%
2020-09-10 53.00 53.01 50.21 50.60 227856手 117447万 -2.43 -4.58%
2020-09-09 51.50 54.54 51.41 53.03 319363手 170603万 0.89 1.71%
2020-09-08 52.99 52.99 51.29 52.14 192326手 100059万 -0.26 -0.50%
2020-09-07 55.35 55.66 52.19 52.40 304757手 163738万 -3.38 -6.06%
2020-09-04 55.78 56.10 54.78 55.78 213627手 118218万 -1.27 -2.23%
2020-09-03 56.96 58.00 56.00 57.05 228156手 129758万 0.13 0.23%
2020-09-02 60.00 60.00 56.20 56.92 386076手 222575万 -3.62 -5.98%
2020-09-01 60.80 62.28 60.00 60.54 379677手 232158万 -0.71 -1.16%
2020-08-31 59.30 61.71 58.20 61.25 445741手 267329万 2.43 4.13%
2020-08-28 58.66 59.66 58.00 58.82 349571手 205826万 0.74 1.27%
2020-08-27 56.84 58.80 55.33 58.08 352954手 201950万 0.83 1.45%
2020-08-26 56.96 58.78 56.60 57.25 402837手 231759万 0.44 0.78%
2020-08-25 60.40 60.46 56.32 56.81 413245手 239060万 -2.89 -4.84%
2020-08-24 59.20 60.11 58.55 59.70 292422手 173581万 0.38 0.64%
N 2020-08-21 61.51 61.92 58.45 59.32 421589手 253582万 -1.80 -2.94%
2020-08-20 62.63 62.89 59.88 61.12 512835手 314891万 -3.68 -5.68%
N 2020-08-19 67.60 67.60 64.44 64.80 505061手 332221万 -4.03 -5.86%
2020-08-18 68.00 71.80 67.00 68.83 641682手 442718万 0.05 0.07%
2020-08-17 66.01 71.99 64.01 68.78 690668手 470223万 2.78 4.21%
2020-08-14 67.07 68.66 63.18 66.00 663325手 439003万 -1.41 -2.09%
2020-08-13 69.00 72.18 65.81 67.41 801163手 549710万 -4.75 -6.58%
N 2020-08-12 78.10 78.10 72.16 72.16 664185手 486502万 -8.02 -10.00%
2020-08-11 75.20 84.59 73.02 80.18 1070434手 850276万 2.32 2.98%
N 2020-08-10 79.99 82.37 77.77 77.86 1116067手 898097万 2.98 3.98%
N 2020-08-07 74.00 74.88 70.00 74.88 810281手 595310万 6.81 10.00%
N 2020-08-06 68.07 68.07 68.07 68.07 14968手 10189万 6.19 10.00%
N 2020-08-05 61.88 61.88 61.88 61.88 50297手 31124万 5.63 10.01%
N 2020-08-04 56.25 56.25 56.25 56.25 27007手 15191万 5.11 9.99%
N 2020-08-03 48.53 51.14 48.53 51.14 347212手 173924万 4.65 10.00%
2020-07-31 46.00 49.70 45.93 46.49 993093手 469688万 0.56 1.22%
N 2020-07-30 45.58 45.93 44.50 45.93 278477手 126670万 4.18 10.01%
N 2020-07-29 38.00 41.75 37.77 41.75 434266手 175376万 3.80 10.01%
2020-07-28 37.80 38.38 37.14 37.95 172780手 65277万 0.45 1.20%
2020-07-27 38.00 38.30 36.02 37.50 256631手 96027万 -0.94 -2.44%