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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 18.56 | 19.20 | 18.10 | 18.29 | -3.33% | 3.71 | 2.18% |
| 2026-03-20 | 18.92 | 19.24 | 18.44 | 18.92 | -0.05% | 3.09 | 1.79% |
| 2026-03-19 | 19.20 | 19.65 | 18.86 | 18.93 | -2.97% | 2.72 | 1.55% |
| 2026-03-18 | 18.85 | 19.72 | 18.85 | 19.51 | +3.50% | 3.91 | 2.21% |
| 2026-03-17 | 19.30 | 19.39 | 18.78 | 18.85 | -1.57% | 3.18 | 1.82% |
| 2026-03-16 | 20.00 | 20.00 | 19.06 | 19.15 | -4.92% | 4.69 | 2.65% |
| 2026-03-13 | 20.35 | 20.55 | 20.03 | 20.14 | -1.71% | 3.01 | 1.62% |
| 2026-03-12 | 21.02 | 21.07 | 20.38 | 20.49 | -2.85% | 4.02 | 2.12% |
| 2026-03-11 | 21.11 | 21.35 | 20.87 | 21.09 | +0.09% | 4.52 | 2.33% |
| 2026-03-10 | 20.43 | 21.50 | 20.30 | 21.07 | +4.31% | 6.86 | 3.56% |
| 2026-03-09 | 20.01 | 20.38 | 19.36 | 20.20 | -2.65% | 4.99 | 2.74% |
| 2026-03-06 | 21.17 | 21.22 | 20.06 | 20.75 | -2.95% | 5.64 | 2.98% |
| 2026-03-05 | 21.05 | 21.48 | 20.71 | 21.38 | +3.79% | 7.37 | 3.79% |
| 2026-03-04 | 20.27 | 21.14 | 20.18 | 20.60 | +1.03% | 6.31 | 3.31% |
| 2026-03-03 | 20.65 | 21.19 | 20.18 | 20.39 | 0.00% | 7.01 | 3.70% |
| 2026-03-02 | 20.55 | 20.72 | 20.03 | 20.39 | -1.78% | 4.56 | 2.44% |
| 2026-02-27 | 20.09 | 20.80 | 20.01 | 20.76 | +3.28% | 4.55 | 2.41% |
| 2026-02-26 | 20.13 | 20.22 | 19.90 | 20.10 | +0.50% | 2.97 | 1.61% |
| 2026-02-25 | 19.99 | 20.25 | 19.99 | 20.00 | +0.15% | 2.87 | 1.56% |
| 2026-02-24 | 20.18 | 20.22 | 19.83 | 19.97 | +0.76% | 2.70 | 1.47% |