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%