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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 20.35 | 20.80 | 20.27 | 20.47 | -0.34% | 2.68 | 1.42% |
| 2026-04-20 | 20.17 | 20.98 | 20.17 | 20.54 | +1.48% | 4.00 | 2.12% |
| 2026-04-17 | 20.03 | 20.52 | 20.03 | 20.24 | +0.55% | 2.56 | 1.37% |
| 2026-04-16 | 20.23 | 20.30 | 20.02 | 20.13 | -0.54% | 2.50 | 1.35% |
| 2026-04-15 | 20.17 | 20.49 | 19.99 | 20.24 | +1.10% | 3.30 | 1.78% |
| 2026-04-14 | 20.21 | 20.31 | 19.90 | 20.02 | -0.45% | 2.90 | 1.57% |
| 2026-04-13 | 19.87 | 20.41 | 19.83 | 20.11 | +0.25% | 3.25 | 1.76% |
| 2026-04-10 | 19.55 | 20.29 | 19.53 | 20.06 | +3.67% | 4.45 | 2.43% |
| 2026-04-09 | 19.42 | 19.86 | 19.33 | 19.35 | -1.07% | 4.39 | 2.45% |
| 2026-04-08 | 18.20 | 19.56 | 18.20 | 19.56 | +10.01% | 6.24 | 3.57% |
| 2026-04-07 | 17.74 | 18.10 | 17.71 | 17.78 | +0.06% | 1.31 | 0.80% |
| 2026-04-03 | 18.01 | 18.21 | 17.75 | 17.77 | -1.39% | 1.49 | 0.90% |
| 2026-04-02 | 18.61 | 18.64 | 17.86 | 18.02 | -3.17% | 2.12 | 1.27% |
| 2026-04-01 | 18.39 | 18.62 | 18.29 | 18.61 | +3.05% | 2.22 | 1.31% |
| 2026-03-31 | 18.45 | 18.47 | 18.05 | 18.06 | -2.11% | 1.79 | 1.07% |
| 2026-03-30 | 18.18 | 18.78 | 18.11 | 18.45 | +0.16% | 3.14 | 1.85% |
| 2026-03-27 | 18.11 | 18.65 | 17.80 | 18.42 | -0.11% | 2.00 | 1.18% |
| 2026-03-26 | 18.90 | 18.96 | 18.28 | 18.44 | -2.74% | 2.10 | 1.23% |
| 2026-03-25 | 18.66 | 19.35 | 18.63 | 18.96 | +2.82% | 2.70 | 1.55% |
| 2026-03-24 | 18.62 | 18.75 | 17.84 | 18.44 | +0.82% | 2.76 | 1.65% |