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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 23.31 | 23.55 | 22.86 | 22.90 | -1.46% | 7.36 | 3.61% |
| 2026-01-15 | 22.63 | 23.86 | 22.51 | 23.24 | +3.43% | 10.44 | 5.05% |
| 2026-01-14 | 22.57 | 22.87 | 22.20 | 22.47 | 0.00% | 9.17 | 4.59% |
| 2026-01-13 | 23.15 | 23.29 | 22.39 | 22.47 | -2.05% | 9.31 | 4.64% |
| 2026-01-12 | 22.48 | 22.95 | 22.20 | 22.94 | +2.64% | 9.72 | 4.92% |
| 2026-01-09 | 21.80 | 22.66 | 21.80 | 22.35 | +1.73% | 7.82 | 4.02% |
| 2026-01-08 | 22.02 | 22.12 | 21.72 | 21.97 | -1.04% | 6.11 | 3.20% |
| 2026-01-07 | 22.26 | 22.46 | 22.01 | 22.20 | -0.22% | 5.15 | 2.66% |
| 2026-01-06 | 21.92 | 22.39 | 21.85 | 22.25 | +1.92% | 5.87 | 3.05% |
| 2026-01-05 | 21.72 | 21.95 | 21.55 | 21.83 | +2.15% | 4.27 | 2.25% |
| 2025-12-31 | 21.85 | 21.94 | 21.33 | 21.37 | -2.24% | 3.70 | 2.10% |
| 2025-12-30 | 21.33 | 22.00 | 21.21 | 21.86 | +0.97% | 4.50 | 2.52% |
| 2025-12-29 | 21.80 | 22.12 | 21.57 | 21.65 | -0.69% | 5.25 | 2.93% |
| 2025-12-26 | 21.86 | 22.04 | 21.61 | 21.80 | +0.51% | 4.43 | 2.47% |
| 2025-12-25 | 21.88 | 21.90 | 21.64 | 21.69 | -1.32% | 3.94 | 2.20% |
| 2025-12-24 | 21.90 | 22.07 | 21.37 | 21.98 | +0.64% | 6.29 | 3.52% |
| 2025-12-23 | 20.45 | 22.33 | 20.43 | 21.84 | +6.95% | 9.52 | 5.37% |
| 2025-12-22 | 20.13 | 20.66 | 20.07 | 20.42 | +1.54% | 2.97 | 1.77% |
| 2025-12-19 | 19.99 | 20.44 | 19.98 | 20.11 | +0.75% | 2.18 | 1.31% |
| 2025-12-18 | 19.91 | 20.14 | 19.89 | 19.96 | -0.84% | 1.86 | 1.13% |