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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.91 | 20.24 | 19.60 | 20.13 | +0.80% | 2.73 | 1.67% |
| 2025-12-16 | 20.34 | 20.49 | 19.83 | 19.97 | -2.92% | 3.60 | 2.19% |
| 2025-12-15 | 20.77 | 20.96 | 20.55 | 20.57 | -1.81% | 2.59 | 1.52% |
| 2025-12-12 | 20.63 | 21.14 | 20.61 | 20.95 | +1.45% | 2.62 | 1.52% |
| 2025-12-11 | 20.85 | 21.18 | 20.63 | 20.65 | -0.96% | 2.82 | 1.64% |
| 2025-12-10 | 21.21 | 21.25 | 20.55 | 20.85 | -1.88% | 3.65 | 2.15% |
| 2025-12-09 | 21.81 | 21.98 | 21.17 | 21.25 | -3.06% | 3.18 | 1.80% |
| 2025-12-08 | 22.06 | 22.13 | 21.78 | 21.92 | +0.18% | 2.49 | 1.38% |
| 2025-12-05 | 21.10 | 22.05 | 20.94 | 21.88 | +3.65% | 3.85 | 2.16% |
| 2025-12-04 | 21.26 | 21.37 | 20.91 | 21.11 | -0.89% | 1.71 | 0.98% |
| 2025-12-03 | 21.62 | 21.62 | 21.24 | 21.30 | -1.07% | 2.17 | 1.23% |
| 2025-12-02 | 21.53 | 21.73 | 21.19 | 21.53 | -0.37% | 2.36 | 1.34% |
| 2025-12-01 | 21.20 | 21.90 | 21.01 | 21.61 | +3.40% | 3.51 | 1.99% |
| 2025-11-28 | 20.92 | 21.01 | 20.71 | 20.90 | 0.00% | 1.60 | 0.93% |
| 2025-11-27 | 21.07 | 21.47 | 20.88 | 20.90 | -0.05% | 1.89 | 1.09% |
| 2025-11-26 | 21.07 | 21.22 | 20.88 | 20.91 | -0.76% | 1.28 | 0.74% |
| 2025-11-25 | 20.94 | 21.38 | 20.85 | 21.07 | +1.79% | 2.42 | 1.39% |
| 2025-11-24 | 20.68 | 21.05 | 20.48 | 20.70 | +1.07% | 1.48 | 0.87% |
| 2025-11-21 | 21.00 | 21.15 | 20.46 | 20.48 | -3.31% | 2.58 | 1.52% |
| 2025-11-20 | 21.84 | 21.96 | 21.15 | 21.18 | -2.58% | 2.58 | 1.46% |