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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.12 | 20.31 | 19.81 | 19.82 | -2.12% | 3.01 | 1.63% |
| 2026-02-12 | 20.37 | 20.51 | 20.04 | 20.25 | -0.44% | 3.01 | 1.62% |
| 2026-02-11 | 19.61 | 20.95 | 19.60 | 20.34 | +2.94% | 7.23 | 3.82% |
| 2026-02-10 | 19.43 | 19.87 | 19.23 | 19.76 | +3.73% | 5.03 | 2.80% |
| 2026-02-09 | 18.87 | 19.19 | 18.70 | 19.05 | +2.81% | 3.05 | 1.75% |
| 2026-02-06 | 18.45 | 18.79 | 18.31 | 18.53 | -0.80% | 2.49 | 1.46% |
| 2026-02-05 | 19.12 | 19.23 | 18.58 | 18.68 | -3.61% | 3.47 | 2.02% |
| 2026-02-04 | 19.19 | 19.45 | 18.89 | 19.38 | +1.63% | 3.06 | 1.74% |
| 2026-02-03 | 18.80 | 19.24 | 18.61 | 19.07 | +2.97% | 3.79 | 2.19% |
| 2026-02-02 | 19.31 | 19.46 | 18.48 | 18.52 | -6.09% | 5.47 | 3.15% |
| 2026-01-30 | 20.33 | 20.33 | 19.36 | 19.72 | -3.80% | 6.44 | 3.56% |
| 2026-01-29 | 20.67 | 21.20 | 20.37 | 20.50 | -0.82% | 6.38 | 3.36% |
| 2026-01-28 | 20.09 | 20.74 | 19.92 | 20.67 | +2.58% | 7.58 | 4.08% |
| 2026-01-27 | 20.01 | 20.31 | 19.32 | 20.15 | -5.53% | 14.08 | 7.75% |
| 2026-01-26 | 21.80 | 21.94 | 21.33 | 21.33 | -10.00% | 7.70 | 3.91% |
| 2026-01-23 | 23.15 | 23.88 | 23.13 | 23.70 | +2.51% | 7.75 | 3.59% |
| 2026-01-22 | 22.84 | 23.41 | 22.84 | 23.12 | +0.70% | 4.78 | 2.25% |
| 2026-01-21 | 22.67 | 23.13 | 22.50 | 22.96 | +0.92% | 5.37 | 2.65% |
| 2026-01-20 | 23.43 | 23.59 | 22.53 | 22.75 | -2.86% | 7.60 | 3.76% |
| 2026-01-19 | 22.91 | 23.59 | 22.59 | 23.42 | +2.27% | 9.45 | 4.60% |