北斗星通（002151）历史行情

以下为北斗星通近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	28.010	28.140	28.480	27.140	-0.070	-0.248%	14.26万	0.00亿	0.000%
2026-10-08	27.900	28.210	28.980	27.870	0.390	1.402%	15.85万	0.00亿	0.000%
2026-10-07	28.400	27.820	28.460	27.800	-0.330	-1.172%	923.58万	2.59亿	2.085%
2026-10-06	28.400	27.820	28.460	27.800	-0.330	-1.172%	923.58万	2.59亿	2.085%
2026-10-05	28.400	27.820	28.460	27.800	-0.330	-1.172%	923.58万	2.59亿	2.085%
2026-10-02	28.400	27.820	28.460	27.800	-0.330	-1.172%	923.58万	2.59亿	2.085%
2026-10-01	28.400	27.820	28.460	27.800	-0.330	-1.172%	923.58万	2.59亿	2.085%
2026-09-30	28.400	27.820	28.460	27.800	-0.330	-1.172%	9.24万	0.00亿	0.000%
2026-09-29	28.390	28.150	28.690	28.020	-0.300	-1.054%	10.64万	0.00亿	0.000%
2026-09-28	29.010	28.450	29.260	28.400	-0.670	-2.301%	13.59万	0.00亿	0.000%
2026-09-27	30.000	29.120	30.000	29.100	-0.720	-2.413%	1,711.86万	5.04亿	3.865%
2026-09-24	30.000	29.120	30.000	29.100	-0.720	-2.413%	17.12万	0.00亿	0.000%
2026-09-23	30.300	29.840	30.750	29.750	0.090	0.303%	26.70万	0.00亿	0.000%
2026-09-22	29.500	29.750	30.520	29.120	0.540	1.849%	33.14万	0.00亿	0.000%
2026-09-21	28.990	29.210	29.580	28.890	0.400	1.388%	12.22万	0.00亿	0.000%
2026-09-18	28.290	28.810	29.000	28.100	0.790	2.819%	12.83万	0.00亿	0.000%
2026-09-17	28.470	28.020	28.660	27.920	-0.590	-2.062%	8.90万	0.00亿	0.000%
2026-09-16	28.100	28.610	28.700	27.940	0.540	1.924%	9.77万	0.00亿	0.000%
2026-09-15	28.520	28.070	28.620	28.060	-0.330	-1.162%	8.06万	0.00亿	0.000%
2026-09-14	28.900	28.400	28.970	28.320	-0.500	-1.730%	9.32万	0.00亿	0.000%
2026-09-11	28.650	28.900	28.980	28.030	0.100	0.347%	12.12万	0.00亿	0.000%
2026-09-10	28.770	28.800	29.190	28.540	-0.150	-0.518%	8.43万	0.00亿	0.000%
2026-09-09	28.800	28.950	29.260	28.590	0.240	0.836%	11.44万	0.00亿	0.000%
2026-09-08	28.390	28.710	28.850	28.170	0.380	1.341%	8.52万	0.00亿	0.000%
2026-09-07	28.620	28.330	28.680	28.260	-0.150	-0.527%	6.95万	0.00亿	0.000%
2026-09-04	28.530	28.480	29.100	28.390	0.000	0.000%	11.27万	0.00亿	0.000%
2026-09-03	28.900	28.480	28.920	28.350	-0.250	-0.870%	6.88万	0.00亿	0.000%
2026-09-02	28.710	28.730	29.040	28.560	-0.240	-0.828%	8.11万	0.00亿	0.000%
2026-09-01	28.800	28.970	29.080	28.650	0.090	0.312%	7.58万	0.00亿	0.000%
2026-08-31	28.650	28.880	28.950	28.430	-0.080	-0.276%	8.22万	0.00亿	0.000%
2026-08-28	29.220	28.960	29.400	28.910	-0.260	-0.890%	8.94万	0.00亿	0.000%
2026-08-27	28.580	29.220	29.460	28.350	0.950	3.360%	15.31万	0.00亿	0.000%
2026-08-26	28.260	28.270	28.770	28.170	-0.140	-0.493%	7.46万	0.00亿	0.000%
2026-08-25	27.610	28.410	28.680	27.370	0.690	2.489%	9.44万	0.00亿	0.000%
2026-08-24	27.860	27.720	28.160	27.340	-0.280	-1.000%	8.41万	0.00亿	0.000%
2026-08-21	27.700	28.000	28.200	27.570	0.050	0.179%	8.16万	0.00亿	0.000%
2026-08-20	28.710	27.950	28.710	27.850	-0.270	-0.957%	11.59万	0.00亿	0.000%
2026-08-19	30.490	28.220	30.490	28.120	-1.750	-5.839%	23.82万	0.00亿	0.000%
2026-08-18	30.310	29.970	30.320	29.670	-0.310	-1.024%	10.07万	0.00亿	0.000%
2026-08-17	29.300	30.280	30.290	29.040	1.100	3.770%	15.16万	0.00亿	0.000%
2026-08-14	29.200	29.180	29.390	28.870	0.000	0.000%	8.59万	0.00亿	0.000%
2026-08-13	29.790	29.180	29.950	29.180	-0.380	-1.286%	9.73万	0.00亿	0.000%
2026-08-12	29.230	29.560	29.720	29.100	0.330	1.129%	8.83万	0.00亿	0.000%
2026-08-11	29.050	29.230	29.550	28.660	-0.670	-2.241%	12.24万	0.00亿	0.000%
2026-08-10	29.690	29.900	29.960	29.130	0.220	0.741%	12.29万	0.00亿	0.000%
2026-08-07	29.520	29.680	29.750	28.940	0.170	0.576%	13.96万	0.00亿	0.000%
2026-08-06	29.500	29.510	29.930	29.160	-0.140	-0.472%	13.74万	0.00亿	0.000%
2026-08-05	29.650	29.650	29.920	29.390	0.200	0.679%	14.13万	0.00亿	0.000%
2026-08-04	29.480	29.450	29.570	29.100	0.270	0.925%	12.48万	0.00亿	0.000%
2026-08-03	28.350	29.180	29.260	28.290	0.760	2.674%	13.94万	0.00亿	0.000%
2026-07-31	28.500	28.420	28.800	28.180	0.420	1.500%	16.96万	0.00亿	0.000%
2026-07-30	27.890	28.000	28.300	27.600	-0.050	-0.178%	14.73万	0.00亿	0.000%
2026-07-29	27.420	28.050	28.170	27.020	0.560	2.037%	15.58万	0.00亿	0.000%
2026-07-28	27.270	27.490	27.650	27.180	-0.050	-0.182%	9.73万	0.00亿	0.000%
2026-07-27	26.720	27.540	27.700	26.610	0.610	2.265%	13.27万	0.00亿	0.000%
2026-07-24	27.320	26.930	27.760	26.910	-0.700	-2.533%	11.82万	0.00亿	0.000%
2026-07-23	26.990	27.630	27.770	26.860	0.640	2.371%	13.05万	0.00亿	0.000%
2026-07-22	27.590	26.990	27.850	26.930	-0.800	-2.879%	15.75万	0.00亿	0.000%
2026-07-21	26.910	27.790	27.820	26.250	0.930	3.462%	20.77万	0.00亿	0.000%
2026-07-20	27.200	26.860	27.490	26.150	-0.230	-0.849%	18.45万	0.00亿	0.000%
2026-07-17	28.500	27.090	28.520	26.900	-1.590	-5.544%	22.24万	0.00亿	0.000%
2026-07-16	29.120	28.680	29.600	28.610	-0.740	-2.515%	17.69万	0.00亿	0.000%
2026-07-15	29.930	29.420	30.280	29.230	-0.500	-1.671%	22.40万	0.00亿	0.000%
2026-07-14	30.500	29.920	30.970	28.700	0.570	1.942%	34.82万	0.00亿	0.000%
2026-07-13	32.160	29.350	32.200	29.350	-3.260	-9.997%	39.60万	0.00亿	0.000%
2026-07-10	30.270	32.610	33.510	29.840	2.150	7.058%	45.74万	0.00亿	0.000%
2026-07-09	29.620	30.460	30.640	29.070	0.850	2.871%	13.48万	0.00亿	0.000%
2026-07-08	30.440	29.610	30.690	29.570	-0.850	-2.791%	12.26万	0.00亿	0.000%
2026-07-07	30.990	30.460	31.430	30.330	-0.530	-1.710%	12.17万	0.00亿	0.000%
2026-07-06	32.510	30.990	33.240	30.880	-1.460	-4.499%	18.99万	0.00亿	0.000%
2026-07-03	31.410	32.450	32.860	31.360	1.110	3.542%	18.05万	0.00亿	0.000%
2026-07-02	32.630	31.340	32.780	31.310	-1.490	-4.539%	15.96万	0.00亿	0.000%
2026-07-01	32.130	32.830	33.940	32.130	1.080	3.402%	22.58万	0.00亿	0.000%
2026-06-30	30.640	31.750	32.070	30.460	1.120	3.657%	17.82万	0.00亿	0.000%
2026-06-29	31.000	30.630	31.200	30.140	-0.630	-2.015%	16.78万	0.00亿	0.000%
2026-06-26	31.480	31.260	32.090	30.660	-0.460	-1.450%	20.64万	0.00亿	0.000%
2026-06-25	32.480	31.720	32.800	31.520	-0.880	-2.699%	14.33万	0.00亿	0.000%
2026-06-24	32.120	32.600	32.880	31.420	0.480	1.494%	14.57万	0.00亿	0.000%
2026-06-23	32.900	32.120	33.010	31.860	-1.140	-3.428%	13.61万	0.00亿	0.000%
2026-06-22	33.170	33.260	33.580	31.990	-0.060	-0.180%	18.74万	0.00亿	0.000%
2026-06-18	33.180	33.320	33.800	32.800	-0.130	-0.389%	13.07万	0.00亿	0.000%
2026-06-17	33.200	33.450	33.930	33.090	0.060	0.180%	12.87万	0.00亿	0.000%
2026-06-16	33.800	33.390	33.950	33.140	-0.240	-0.714%	13.18万	0.00亿	0.000%
2026-06-15	33.600	33.630	33.910	33.330	-0.130	-0.385%	13.63万	0.00亿	0.000%
2026-06-12	33.300	33.760	34.450	33.050	0.760	2.303%	15.53万	0.00亿	0.000%
2026-06-11	32.760	33.000	33.230	32.200	-0.020	-0.061%	10.62万	0.00亿	0.000%
2026-06-10	33.510	33.020	34.390	32.710	-0.880	-2.596%	11.63万	0.00亿	0.000%
2026-06-09	33.250	33.900	34.040	32.940	0.780	2.355%	15.04万	0.00亿	0.000%
2026-06-08	33.900	33.120	35.030	32.700	-1.820	-5.209%	19.02万	0.00亿	0.000%
2026-06-05	34.350	34.940	35.470	33.890	0.790	2.313%	22.41万	0.00亿	0.000%
2026-06-04	34.120	34.150	34.660	33.800	-0.230	-0.669%	9.37万	0.00亿	0.000%
2026-06-03	33.620	34.380	35.170	33.100	0.700	2.078%	16.32万	0.00亿	0.000%
2026-06-02	34.110	33.680	34.400	32.820	-0.420	-1.232%	13.60万	0.00亿	0.000%
2026-06-01	34.010	34.100	34.780	33.880	-0.040	-0.117%	12.17万	0.00亿	0.000%
2026-05-29	36.820	34.140	36.910	33.920	-2.670	-7.253%	22.40万	0.00亿	0.000%
2026-05-28	36.660	36.810	37.200	36.010	0.010	0.027%	12.38万	0.00亿	0.000%
2026-05-27	37.610	36.800	38.210	36.430	-0.870	-2.310%	14.69万	0.00亿	0.000%
2026-05-26	38.750	37.670	38.750	37.010	-1.280	-3.286%	15.86万	0.00亿	0.000%
2026-05-25	39.220	38.950	39.800	38.380	0.080	0.206%	13.10万	0.00亿	0.000%
2026-05-22	38.700	38.870	39.130	37.910	0.590	1.541%	13.03万	0.00亿	0.000%
2026-05-21	40.020	38.280	40.760	38.180	-1.390	-3.504%	18.36万	0.00亿	0.000%
2026-05-20	40.030	39.670	40.430	39.290	-0.880	-2.170%	14.24万	0.00亿	0.000%
2026-05-19	40.700	40.550	41.050	39.890	-0.290	-0.710%	13.33万	0.00亿	0.000%
2026-05-18	39.800	40.840	41.580	39.680	0.660	1.643%	15.17万	0.00亿	0.000%
2026-05-15	41.140	40.180	41.850	39.850	-0.960	-2.333%	21.80万	0.00亿	0.000%
2026-05-14	43.320	41.140	43.460	41.130	-2.180	-5.032%	22.71万	0.00亿	0.000%
2026-05-13	42.650	43.320	43.980	42.090	0.380	0.885%	20.95万	0.00亿	0.000%
2026-05-12	44.360	42.940	44.380	42.830	-1.410	-3.179%	26.90万	0.00亿	0.000%
2026-05-11	44.510	44.350	44.770	43.730	0.300	0.681%	32.70万	0.00亿	0.000%
2026-05-08	43.740	44.050	44.240	43.200	0.000	0.000%	34.55万	0.00亿	0.000%
2026-05-07	42.490	44.050	44.850	41.790	2.050	4.881%	42.70万	0.00亿	0.000%
2026-05-06	40.900	42.000	43.190	40.900	1.100	2.689%	32.89万	0.00亿	0.000%
2026-04-30	39.860	40.900	41.120	39.730	0.940	2.352%	24.79万	0.00亿	0.000%
2026-04-29	38.880	39.960	40.780	38.810	0.660	1.679%	19.75万	0.00亿	0.000%
2026-04-28	39.950	39.300	40.400	39.120	-0.910	-2.263%	19.90万	0.00亿	0.000%
2026-04-27	39.800	40.210	41.000	39.800	2.130	5.593%	34.01万	0.00亿	0.000%
2026-04-24	39.030	38.080	39.310	37.910	-1.250	-3.178%	16.39万	0.00亿	0.000%
2026-04-23	39.990	39.330	40.300	39.110	-0.660	-1.650%	18.42万	0.00亿	0.000%
2026-04-22	39.460	39.990	40.280	38.970	0.220	0.553%	17.38万	0.00亿	0.000%
2026-04-21	40.000	39.770	40.500	39.460	-0.350	-0.872%	21.24万	0.00亿	0.000%
2026-04-20	38.480	40.120	40.200	38.320	1.640	4.262%	33.92万	0.00亿	0.000%
2026-04-17	38.270	38.480	38.760	38.060	0.100	0.261%	11.11万	0.00亿	0.000%
2026-04-16	38.210	38.380	38.520	37.950	0.180	0.471%	12.75万	0.00亿	0.000%
2026-04-15	38.760	38.200	39.260	38.090	-0.270	-0.702%	18.38万	0.00亿	0.000%
2026-04-14	38.040	38.470	38.470	37.530	0.790	2.097%	18.61万	0.00亿	0.000%
2026-04-13	37.490	37.680	38.070	37.350	0.000	0.000%	13.10万	0.00亿	0.000%
2026-04-10	37.920	37.790	38.450	37.760	0.000	0.000%	13.22万	0.00亿	0.000%
2026-04-09	37.810	37.740	38.190	37.530	0.000	0.000%	13.97万	0.00亿	0.000%
2026-04-08	37.030	38.290	38.300	37.020	0.000	0.000%	19.75万	0.00亿	0.000%
2026-04-07	35.930	36.310	36.490	35.850	0.000	0.000%	12.89万	0.00亿	0.000%
2026-04-03	36.830	35.780	37.000	35.720	0.000	0.000%	14.90万	0.00亿	0.000%
2026-04-02	37.600	36.660	37.750	36.310	0.000	0.000%	14.12万	0.00亿	0.000%
2026-04-01	38.400	37.610	38.580	37.230	0.000	0.000%	17.20万	0.00亿	0.000%