博威合金 sh.601137
21.26
+6.03%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.25 | 21.58 | 20.06 | 21.26 | +6.03% | 7.79 | 4.05% |
| 2026-05-21 | 20.65 | 21.22 | 19.90 | 20.05 | -2.76% | 5.36 | 2.83% |
| 2026-05-20 | 20.50 | 20.95 | 20.30 | 20.62 | -0.39% | 3.44 | 1.82% |
| 2026-05-19 | 20.20 | 20.85 | 19.66 | 20.70 | +4.28% | 5.38 | 2.88% |
| 2026-05-18 | 20.31 | 20.36 | 19.59 | 19.85 | -2.60% | 4.24 | 2.32% |
| 2026-05-15 | 19.70 | 21.16 | 19.62 | 20.38 | +3.19% | 7.08 | 3.77% |
| 2026-05-14 | 21.26 | 21.26 | 19.73 | 19.75 | -1.05% | 8.20 | 4.40% |
| 2026-05-13 | 19.38 | 20.20 | 19.27 | 19.96 | +2.99% | 3.30 | 1.82% |
| 2026-05-12 | 19.33 | 19.90 | 19.20 | 19.38 | +0.36% | 3.26 | 1.81% |
| 2026-05-11 | 19.11 | 19.98 | 18.79 | 19.31 | +2.28% | 4.48 | 2.51% |
| 2026-05-08 | 18.90 | 18.91 | 18.52 | 18.88 | -0.58% | 2.95 | 1.71% |
| 2026-05-07 | 18.21 | 19.12 | 18.13 | 18.99 | +5.44% | 4.73 | 2.75% |
| 2026-05-06 | 17.57 | 18.19 | 17.55 | 18.01 | +2.86% | 3.12 | 1.90% |
| 2026-04-30 | 18.00 | 18.25 | 17.33 | 17.51 | -2.51% | 4.07 | 2.51% |
| 2026-04-29 | 18.25 | 18.25 | 17.68 | 17.96 | -1.70% | 4.86 | 2.96% |
| 2026-04-28 | 18.66 | 19.27 | 18.27 | 18.27 | -10.00% | 8.18 | 4.76% |
| 2026-04-27 | 20.32 | 20.66 | 20.20 | 20.30 | -0.15% | 2.35 | 1.25% |
| 2026-04-24 | 20.49 | 20.51 | 20.08 | 20.33 | +0.99% | 2.50 | 1.34% |
| 2026-04-23 | 20.39 | 20.58 | 20.07 | 20.13 | -1.28% | 2.71 | 1.45% |
| 2026-04-22 | 20.29 | 20.53 | 20.05 | 20.39 | -0.39% | 3.22 | 1.73% |