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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 24.68 | 26.65 | 24.33 | 26.35 | +1.46% | 19.85 | 9.63% |
| 2025-08-18 | 27.00 | 27.00 | 25.08 | 25.97 | -0.99% | 19.26 | 9.26% |
| 2025-08-15 | 25.29 | 26.36 | 25.13 | 26.23 | +3.88% | 21.82 | 10.42% |
| 2025-08-14 | 24.99 | 25.77 | 24.65 | 25.25 | +3.48% | 33.15 | 16.25% |
| 2025-08-13 | 22.79 | 24.40 | 22.60 | 24.40 | +10.01% | 19.25 | 9.98% |
| 2025-08-12 | 20.22 | 22.18 | 20.10 | 22.18 | +10.02% | 23.07 | 13.00% |
| 2025-08-11 | 18.95 | 20.45 | 18.77 | 20.16 | +7.29% | 9.36 | 5.82% |
| 2025-08-08 | 18.70 | 18.92 | 18.62 | 18.79 | +0.43% | 2.04 | 1.34% |
| 2025-08-07 | 18.90 | 19.05 | 18.57 | 18.71 | -0.95% | 2.40 | 1.58% |
| 2025-08-06 | 18.56 | 18.92 | 18.51 | 18.89 | +1.78% | 2.82 | 1.85% |
| 2025-08-05 | 18.48 | 18.63 | 18.44 | 18.56 | +0.38% | 1.49 | 0.99% |
| 2025-08-04 | 18.00 | 18.63 | 18.00 | 18.49 | +2.38% | 2.63 | 1.76% |
| 2025-08-01 | 17.86 | 18.13 | 17.82 | 18.06 | +1.18% | 1.81 | 1.24% |
| 2025-07-31 | 18.15 | 18.37 | 17.72 | 17.85 | -2.35% | 3.27 | 2.24% |
| 2025-07-30 | 18.61 | 18.61 | 18.18 | 18.28 | -1.67% | 2.30 | 1.54% |
| 2025-07-29 | 18.60 | 18.62 | 18.36 | 18.59 | -0.16% | 2.01 | 1.34% |
| 2025-07-28 | 18.71 | 18.76 | 18.53 | 18.62 | -0.43% | 2.18 | 1.44% |
| 2025-07-25 | 18.62 | 18.97 | 18.62 | 18.70 | +0.43% | 2.64 | 1.74% |
| 2025-07-24 | 18.34 | 18.62 | 18.33 | 18.62 | +1.42% | 2.44 | 1.62% |
| 2025-07-23 | 18.55 | 18.64 | 18.31 | 18.36 | -1.02% | 2.27 | 1.52% |