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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.99 | 17.32 | 16.88 | 17.30 | +2.79% | 2.03 | 1.46% |
| 2025-06-23 | 16.70 | 16.88 | 16.68 | 16.83 | 0.00% | 0.86 | 0.63% |
| 2025-06-20 | 16.81 | 17.00 | 16.80 | 16.83 | -0.06% | 0.98 | 0.72% |
| 2025-06-19 | 17.02 | 17.16 | 16.77 | 16.84 | -1.58% | 1.19 | 0.87% |
| 2025-06-18 | 17.10 | 17.16 | 16.82 | 17.11 | 0.00% | 1.45 | 1.05% |
| 2025-06-17 | 17.22 | 17.27 | 17.02 | 17.11 | -0.75% | 1.18 | 0.85% |
| 2025-06-16 | 17.12 | 17.40 | 17.12 | 17.24 | +0.06% | 1.03 | 0.74% |
| 2025-06-13 | 17.52 | 17.62 | 17.17 | 17.23 | -2.43% | 1.89 | 1.35% |
| 2025-06-12 | 17.56 | 17.72 | 17.40 | 17.66 | +0.51% | 1.51 | 1.06% |
| 2025-06-11 | 17.33 | 17.72 | 17.31 | 17.57 | +1.56% | 2.30 | 1.62% |
| 2025-06-10 | 17.56 | 17.57 | 17.18 | 17.30 | -1.42% | 1.48 | 1.05% |
| 2025-06-09 | 17.59 | 17.62 | 17.43 | 17.55 | +0.17% | 1.50 | 1.06% |
| 2025-06-06 | 17.49 | 17.58 | 17.37 | 17.52 | -0.17% | 1.25 | 0.88% |
| 2025-06-05 | 17.30 | 17.58 | 17.16 | 17.55 | +1.39% | 1.66 | 1.18% |
| 2025-06-04 | 17.12 | 17.46 | 17.05 | 17.31 | +1.58% | 1.52 | 1.08% |
| 2025-06-03 | 17.22 | 17.22 | 16.96 | 17.04 | -0.12% | 0.93 | 0.68% |
| 2025-05-30 | 17.23 | 17.25 | 16.97 | 17.06 | -1.73% | 1.42 | 1.00% |
| 2025-05-29 | 17.12 | 17.43 | 17.12 | 17.36 | +1.48% | 1.67 | 1.15% |
| 2025-05-28 | 17.06 | 17.20 | 16.96 | 17.11 | +0.34% | 0.87 | 0.61% |
| 2025-05-27 | 17.31 | 17.32 | 16.97 | 17.05 | -1.52% | 1.36 | 0.96% |