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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 22.72 | 22.82 | 22.24 | 22.47 | -2.09% | 3.71 | 2.01% |
| 2025-10-21 | 22.85 | 23.20 | 22.66 | 22.95 | +1.15% | 3.62 | 1.92% |
| 2025-10-20 | 22.86 | 23.18 | 22.57 | 22.69 | +0.04% | 3.92 | 2.09% |
| 2025-10-17 | 24.48 | 24.68 | 22.52 | 22.68 | -7.77% | 8.04 | 4.19% |
| 2025-10-16 | 25.90 | 25.90 | 24.45 | 24.59 | -5.35% | 8.34 | 4.08% |
| 2025-10-15 | 25.48 | 25.98 | 24.96 | 25.98 | +1.68% | 7.25 | 3.46% |
| 2025-10-14 | 25.91 | 26.98 | 25.20 | 25.55 | +0.55% | 11.82 | 5.51% |
| 2025-10-13 | 25.08 | 25.55 | 24.46 | 25.41 | -2.90% | 10.54 | 5.14% |
| 2025-10-10 | 26.31 | 26.79 | 25.70 | 26.17 | -0.91% | 8.87 | 4.11% |
| 2025-10-09 | 25.99 | 27.08 | 25.99 | 26.41 | +2.25% | 10.38 | 4.82% |
| 2025-09-30 | 25.49 | 26.74 | 25.33 | 25.83 | +1.77% | 10.30 | 4.86% |
| 2025-09-29 | 25.31 | 25.90 | 25.10 | 25.38 | +1.20% | 5.88 | 2.84% |
| 2025-09-26 | 26.00 | 26.12 | 25.08 | 25.08 | -3.39% | 7.21 | 3.48% |
| 2025-09-25 | 25.68 | 26.77 | 25.35 | 25.96 | +1.09% | 10.64 | 5.04% |
| 2025-09-24 | 25.15 | 25.86 | 24.57 | 25.68 | +0.75% | 7.48 | 3.64% |
| 2025-09-23 | 25.97 | 26.09 | 24.60 | 25.49 | -0.58% | 8.76 | 4.26% |
| 2025-09-22 | 25.51 | 25.97 | 25.13 | 25.64 | +1.71% | 7.26 | 3.49% |
| 2025-09-19 | 24.70 | 26.12 | 24.61 | 25.21 | +1.65% | 9.67 | 4.68% |
| 2025-09-18 | 25.00 | 25.66 | 24.33 | 24.80 | -1.27% | 8.85 | 4.37% |
| 2025-09-17 | 24.24 | 25.31 | 24.13 | 25.12 | +3.76% | 8.12 | 4.02% |