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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.44 | 18.58 | 18.34 | 18.55 | +0.60% | 1.96 | 1.31% |
| 2025-07-21 | 18.22 | 18.50 | 18.19 | 18.44 | +1.21% | 2.32 | 1.56% |
| 2025-07-18 | 18.31 | 18.40 | 18.11 | 18.22 | -0.05% | 1.69 | 1.14% |
| 2025-07-17 | 18.04 | 18.26 | 18.04 | 18.23 | +0.83% | 1.55 | 1.05% |
| 2025-07-16 | 18.06 | 18.22 | 18.01 | 18.08 | 0.00% | 1.36 | 0.93% |
| 2025-07-15 | 18.20 | 18.33 | 17.96 | 18.08 | -0.66% | 2.24 | 1.52% |
| 2025-07-14 | 18.22 | 18.35 | 18.14 | 18.20 | -0.11% | 1.87 | 1.26% |
| 2025-07-11 | 18.09 | 18.34 | 17.96 | 18.22 | +0.72% | 3.02 | 2.05% |
| 2025-07-10 | 17.88 | 18.27 | 17.86 | 18.09 | +1.40% | 2.46 | 1.68% |
| 2025-07-09 | 18.16 | 18.18 | 17.81 | 17.84 | -1.44% | 2.12 | 1.46% |
| 2025-07-08 | 17.52 | 18.12 | 17.51 | 18.10 | +3.08% | 2.94 | 2.02% |
| 2025-07-07 | 17.71 | 17.78 | 17.50 | 17.56 | -1.29% | 1.29 | 0.90% |
| 2025-07-04 | 17.99 | 18.05 | 17.73 | 17.79 | -0.73% | 1.87 | 1.29% |
| 2025-07-03 | 17.89 | 18.02 | 17.75 | 17.92 | +0.84% | 1.72 | 1.19% |
| 2025-07-02 | 17.88 | 17.89 | 17.66 | 17.77 | -0.56% | 1.79 | 1.25% |
| 2025-07-01 | 17.82 | 17.90 | 17.69 | 17.87 | +0.45% | 1.61 | 1.12% |
| 2025-06-30 | 17.80 | 17.90 | 17.68 | 17.79 | +0.23% | 1.77 | 1.23% |
| 2025-06-27 | 17.64 | 17.92 | 17.60 | 17.75 | +1.72% | 2.62 | 1.83% |
| 2025-06-26 | 17.45 | 17.61 | 17.36 | 17.45 | +0.06% | 1.64 | 1.16% |
| 2025-06-25 | 17.34 | 17.46 | 17.21 | 17.44 | +0.81% | 1.64 | 1.17% |