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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 24.63 | 24.75 | 23.74 | 24.21 | -1.59% | 8.27 | 4.22% |
| 2025-09-15 | 25.10 | 25.33 | 24.50 | 24.60 | -3.34% | 7.76 | 3.86% |
| 2025-09-12 | 26.00 | 26.10 | 25.31 | 25.45 | -1.70% | 10.32 | 4.96% |
| 2025-09-11 | 24.80 | 26.13 | 24.31 | 25.89 | +3.98% | 11.88 | 5.77% |
| 2025-09-10 | 25.33 | 25.69 | 24.81 | 24.90 | +0.04% | 8.45 | 4.14% |
| 2025-09-09 | 24.88 | 25.54 | 24.78 | 24.89 | -0.32% | 8.68 | 4.25% |
| 2025-09-08 | 25.29 | 25.55 | 24.55 | 24.97 | -0.68% | 7.77 | 3.84% |
| 2025-09-05 | 24.60 | 25.38 | 24.06 | 25.14 | +5.50% | 10.76 | 5.34% |
| 2025-09-04 | 24.28 | 25.05 | 23.37 | 23.83 | -1.85% | 7.74 | 3.94% |
| 2025-09-03 | 24.88 | 25.36 | 24.14 | 24.28 | -2.10% | 7.49 | 3.74% |
| 2025-09-02 | 25.55 | 25.82 | 24.41 | 24.80 | -1.78% | 13.97 | 6.87% |
| 2025-09-01 | 26.05 | 26.19 | 25.08 | 25.25 | -2.58% | 8.04 | 3.89% |
| 2025-08-29 | 26.42 | 26.51 | 25.60 | 25.92 | -2.63% | 10.57 | 5.01% |
| 2025-08-28 | 24.90 | 26.67 | 24.90 | 26.62 | +6.44% | 14.01 | 6.63% |
| 2025-08-27 | 26.13 | 26.23 | 25.00 | 25.01 | -4.51% | 13.59 | 6.53% |
| 2025-08-26 | 27.10 | 27.31 | 25.75 | 26.19 | -2.75% | 12.54 | 5.86% |
| 2025-08-25 | 27.23 | 27.42 | 26.33 | 26.93 | -1.10% | 13.24 | 6.08% |
| 2025-08-22 | 26.92 | 28.17 | 26.77 | 27.23 | +1.04% | 11.72 | 5.28% |
| 2025-08-21 | 27.00 | 27.75 | 26.55 | 26.95 | -1.64% | 12.15 | 5.53% |
| 2025-08-20 | 26.28 | 28.51 | 25.84 | 27.40 | +3.98% | 18.41 | 8.31% |