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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.22 | 17.46 | 17.16 | 17.31 | +0.39% | 1.08 | 0.75% |
| 2025-05-23 | 17.41 | 17.65 | 17.23 | 17.24 | -1.33% | 1.57 | 1.08% |
| 2025-05-22 | 17.74 | 17.81 | 17.48 | 17.48 | -1.75% | 1.37 | 0.94% |
| 2025-05-21 | 17.96 | 17.97 | 17.69 | 17.79 | -1.08% | 1.15 | 0.78% |
| 2025-05-20 | 17.68 | 18.01 | 17.56 | 17.98 | +1.70% | 1.85 | 1.24% |
| 2025-05-19 | 17.49 | 17.76 | 17.38 | 17.68 | +0.66% | 1.48 | 1.01% |
| 2025-05-16 | 17.52 | 17.74 | 17.52 | 17.57 | +0.17% | 1.34 | 0.91% |
| 2025-05-15 | 17.92 | 17.96 | 17.52 | 17.54 | -2.12% | 1.62 | 1.10% |
| 2025-05-14 | 18.03 | 18.13 | 17.77 | 17.91 | -0.70% | 2.20 | 1.47% |
| 2025-05-13 | 18.38 | 18.38 | 17.97 | 18.04 | -0.16% | 2.32 | 1.53% |
| 2025-05-12 | 17.81 | 18.12 | 17.81 | 18.07 | +2.93% | 2.33 | 1.56% |
| 2025-05-09 | 17.88 | 17.89 | 17.45 | 17.56 | -2.06% | 2.01 | 1.37% |
| 2025-05-08 | 17.44 | 17.99 | 17.40 | 17.92 | +2.44% | 2.89 | 1.94% |
| 2025-05-07 | 17.77 | 17.84 | 17.31 | 17.50 | -0.50% | 2.40 | 1.64% |
| 2025-05-06 | 17.05 | 17.59 | 17.05 | 17.58 | +3.90% | 2.99 | 2.06% |