北斗星通

sz002151 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

26.93

涨跌幅

-1.64%

成交量

8,693,300 股

成交额

234,810,864 元

换手率

1.96%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	27.30	26.93	27.44	26.67	-1.64%	8,693,300	234,810,864	1.96
2026-10-13	26.77	27.38	27.56	26.38	+0.92%	11,601,600	312,182,304	2.62
2026-10-12	28.00	27.13	28.09	27.11	-3.59%	10,715,400	294,314,880	2.42
2026-10-09	28.01	28.14	28.48	27.14	-0.25%	14,259,800	395,827,008	3.22
2026-10-08	27.90	28.21	28.98	27.87	+1.40%	15,854,700	451,089,440	3.58
2026-09-30	28.40	27.82	28.46	27.80	-1.17%	9,235,700	258,760,288	2.09
2026-09-29	28.39	28.15	28.69	28.02	-1.05%	10,637,800	300,454,304	2.40
2026-09-28	29.01	28.45	29.26	28.40	-2.30%	13,594,000	390,528,576	3.07
2026-09-24	30.00	29.12	30.00	29.10	-2.41%	17,118,600	503,508,640	3.87
2026-09-23	30.30	29.84	30.75	29.75	+0.30%	26,698,600	805,054,848	6.03
2026-09-22	29.50	29.75	30.52	29.12	+1.85%	33,135,900	990,185,664	7.48
2026-09-21	28.99	29.21	29.58	28.89	+1.39%	12,217,700	357,149,952	2.76
2026-09-18	28.29	28.81	29.00	28.10	+2.82%	12,826,200	368,520,640	2.90
2026-09-17	28.47	28.02	28.66	27.92	-2.06%	8,896,400	250,617,600	2.01
2026-09-16	28.10	28.61	28.70	27.94	+1.92%	9,767,600	277,419,808	2.21
2026-09-15	28.52	28.07	28.62	28.06	-1.16%	8,056,000	227,725,968	1.82
2026-09-14	28.90	28.40	28.97	28.32	-1.73%	9,319,900	265,792,592	2.10
2026-09-11	28.65	28.90	28.98	28.03	+0.35%	12,116,300	345,229,792	2.74
2026-09-10	28.77	28.80	29.19	28.54	-0.52%	8,427,000	243,298,144	1.90
2026-09-09	28.80	28.95	29.26	28.59	+0.84%	11,437,100	330,842,944	2.58
2026-09-08	28.39	28.71	28.85	28.17	+1.34%	8,521,800	244,005,456	1.92
2026-09-07	28.62	28.33	28.68	28.26	-0.53%	6,954,700	197,622,640	1.57
2026-09-04	28.53	28.48	29.10	28.39	+0.00%	11,265,100	324,404,480	2.54
2026-09-03	28.90	28.48	28.92	28.35	-0.87%	6,883,900	196,897,632	1.55
2026-09-02	28.71	28.73	29.04	28.56	-0.83%	8,113,900	233,595,664	1.83
2026-09-01	28.80	28.97	29.08	28.65	+0.31%	7,581,100	218,868,320	1.71
2026-08-31	28.65	28.88	28.95	28.43	-0.28%	8,215,500	235,950,080	1.86
2026-08-28	29.22	28.96	29.40	28.91	-0.89%	8,943,000	259,968,144	2.02
2026-08-27	28.58	29.22	29.46	28.35	+3.36%	15,311,500	441,907,744	3.46
2026-08-26	28.26	28.27	28.77	28.17	-0.49%	7,461,400	211,885,408	1.68

需要全历史数据与程序化访问？查看北斗星通日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002151 获取全部历史日线。