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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.73 | 21.99 | 21.35 | 21.74 | +0.05% | 2.37 | 1.33% |
| 2025-11-18 | 21.67 | 21.96 | 21.52 | 21.73 | +0.18% | 2.27 | 1.27% |
| 2025-11-17 | 21.80 | 21.95 | 21.60 | 21.69 | -0.73% | 1.75 | 0.98% |
| 2025-11-14 | 22.07 | 22.26 | 21.61 | 21.85 | -1.04% | 2.14 | 1.19% |
| 2025-11-13 | 21.82 | 22.39 | 21.74 | 22.08 | +1.66% | 2.56 | 1.41% |
| 2025-11-12 | 22.18 | 22.66 | 21.53 | 21.72 | -1.94% | 2.96 | 1.64% |
| 2025-11-11 | 22.44 | 22.59 | 22.02 | 22.15 | -0.81% | 1.98 | 1.09% |
| 2025-11-10 | 22.72 | 22.88 | 22.18 | 22.33 | -1.93% | 3.28 | 1.78% |
| 2025-11-07 | 22.48 | 22.95 | 22.23 | 22.77 | +0.66% | 3.52 | 1.89% |
| 2025-11-06 | 22.35 | 22.89 | 22.17 | 22.62 | +1.25% | 4.90 | 2.65% |
| 2025-11-05 | 21.25 | 22.58 | 21.10 | 22.34 | +4.49% | 5.97 | 3.30% |
| 2025-11-04 | 21.68 | 21.95 | 21.23 | 21.38 | -1.47% | 2.30 | 1.30% |
| 2025-11-03 | 21.78 | 21.98 | 21.09 | 21.70 | -0.78% | 3.54 | 2.01% |
| 2025-10-31 | 21.96 | 22.33 | 21.87 | 21.87 | -0.32% | 3.02 | 1.67% |
| 2025-10-30 | 22.44 | 22.45 | 21.90 | 21.94 | -2.53% | 3.68 | 2.03% |
| 2025-10-29 | 21.95 | 22.55 | 21.95 | 22.51 | +2.55% | 4.56 | 2.49% |
| 2025-10-28 | 21.99 | 22.18 | 21.75 | 21.95 | -0.90% | 4.02 | 2.23% |
| 2025-10-27 | 22.01 | 22.32 | 21.56 | 22.15 | -3.11% | 8.62 | 4.79% |
| 2025-10-24 | 22.30 | 22.90 | 22.13 | 22.86 | +3.02% | 3.94 | 2.13% |
| 2025-10-23 | 22.28 | 22.54 | 21.61 | 22.19 | -1.25% | 4.65 | 2.58% |