博威合金(601137)股票行情
博威合金(601137)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 18.66 | 18.96 | 0.52 | 2.82% | 18.63 | 19.35 | 142119 | 26972.91 | 1.55% |
| 2026-03-24 | 18.62 | 18.44 | 0.15 | 0.82% | 17.84 | 18.75 | 151277 | 27551.94 | 1.65% |
| 2026-03-23 | 18.56 | 18.29 | -0.63 | -3.33% | 18.10 | 19.20 | 199685 | 37120.42 | 2.18% |
| 2026-03-20 | 18.92 | 18.92 | -0.01 | -0.05% | 18.44 | 19.24 | 164141 | 30943.89 | 1.79% |
| 2026-03-19 | 19.20 | 18.93 | -0.58 | -2.97% | 18.86 | 19.65 | 142468 | 27248.81 | 1.55% |
| 2026-03-18 | 18.85 | 19.51 | 0.66 | 3.50% | 18.85 | 19.72 | 202562 | 39129.50 | 2.21% |
| 2026-03-17 | 19.30 | 18.85 | -0.30 | -1.57% | 18.78 | 19.39 | 167153 | 31792.02 | 1.82% |
| 2026-03-16 | 20.00 | 19.15 | -0.99 | -4.92% | 19.06 | 20.00 | 242797 | 46865.66 | 2.65% |
| 2026-03-13 | 20.35 | 20.14 | -0.35 | -1.71% | 20.03 | 20.55 | 148624 | 30117.12 | 1.62% |
| 2026-03-12 | 21.02 | 20.49 | -0.60 | -2.84% | 20.38 | 21.07 | 194597 | 40195.03 | 2.12% |
| 2026-03-11 | 21.11 | 21.09 | 0.02 | 0.09% | 20.87 | 21.35 | 213898 | 45194.88 | 2.33% |
| 2026-03-10 | 20.43 | 21.07 | 0.87 | 4.31% | 20.30 | 21.50 | 326827 | 68585.35 | 3.56% |
| 2026-03-09 | 20.01 | 20.20 | -0.55 | -2.65% | 19.36 | 20.38 | 251467 | 49919.55 | 2.74% |
| 2026-03-06 | 21.17 | 20.75 | -0.63 | -2.95% | 20.06 | 21.22 | 273600 | 56381.55 | 2.98% |
| 2026-03-05 | 21.05 | 21.38 | 0.78 | 3.79% | 20.71 | 21.48 | 347926 | 73734.96 | 3.79% |
| 2026-03-04 | 20.27 | 20.60 | 0.21 | 1.03% | 20.18 | 21.14 | 304086 | 63130.92 | 3.31% |
| 2026-03-03 | 20.65 | 20.39 | 0.00 | 0.00% | 20.18 | 21.19 | 339811 | 70133.12 | 3.70% |
| 2026-03-02 | 20.55 | 20.39 | -0.37 | -1.78% | 20.03 | 20.72 | 223891 | 45591.27 | 2.44% |
| 2026-02-27 | 20.09 | 20.76 | 0.66 | 3.28% | 20.01 | 20.80 | 221014 | 45461.39 | 2.41% |
| 2026-02-26 | 20.13 | 20.10 | 0.10 | 0.50% | 19.90 | 20.22 | 147910 | 29659.38 | 1.61% |
| 2026-02-25 | 19.99 | 20.00 | 0.03 | 0.15% | 19.99 | 20.25 | 142869 | 28715.16 | 1.56% |
| 2026-02-24 | 20.18 | 19.97 | 0.15 | 0.76% | 19.83 | 20.22 | 135153 | 27033.10 | 1.47% |
| 2026-02-13 | 20.12 | 19.82 | -0.43 | -2.12% | 19.81 | 20.31 | 149968 | 30050.45 | 1.63% |
| 2026-02-12 | 20.37 | 20.25 | -0.09 | -0.44% | 20.04 | 20.51 | 148858 | 30136.65 | 1.62% |
| 2026-02-11 | 19.61 | 20.34 | 0.58 | 2.94% | 19.60 | 20.95 | 350825 | 72328.00 | 3.82% |
| 2026-02-10 | 19.43 | 19.76 | 0.71 | 3.73% | 19.23 | 19.87 | 257052 | 50305.10 | 2.80% |
| 2026-02-09 | 18.87 | 19.05 | 0.52 | 2.81% | 18.70 | 19.19 | 160563 | 30497.24 | 1.75% |
| 2026-02-06 | 18.45 | 18.53 | -0.15 | -0.80% | 18.31 | 18.79 | 133998 | 24907.25 | 1.46% |
| 2026-02-05 | 19.12 | 18.68 | -0.70 | -3.61% | 18.58 | 19.23 | 184906 | 34739.97 | 2.02% |
| 2026-02-04 | 19.19 | 19.38 | 0.31 | 1.63% | 18.89 | 19.45 | 159826 | 30554.72 | 1.74% |
| 2026-02-03 | 18.80 | 19.07 | 0.55 | 2.97% | 18.61 | 19.24 | 200926 | 37912.19 | 2.19% |
| 2026-02-02 | 19.31 | 18.52 | -1.20 | -6.09% | 18.48 | 19.46 | 288633 | 54689.57 | 3.15% |
| 2026-01-30 | 20.33 | 19.72 | -0.78 | -3.80% | 19.36 | 20.33 | 326809 | 64441.65 | 3.56% |
| 2026-01-29 | 20.67 | 20.50 | -0.17 | -0.82% | 20.37 | 21.20 | 308432 | 63804.84 | 3.36% |
| 2026-01-28 | 20.09 | 20.67 | 0.52 | 2.58% | 19.92 | 20.74 | 373929 | 75844.48 | 4.08% |
| 2026-01-27 | 20.01 | 20.15 | -1.18 | -5.53% | 19.32 | 20.31 | 711252 | 140842.50 | 7.75% |
| 2026-01-26 | 21.80 | 21.33 | -2.37 | -10.00% | 21.33 | 21.94 | 358408 | 76956.84 | 3.91% |
| 2026-01-23 | 23.15 | 23.70 | 0.58 | 2.51% | 23.13 | 23.88 | 329097 | 77465.07 | 3.59% |
| 2026-01-22 | 22.84 | 23.12 | 0.16 | 0.70% | 22.84 | 23.41 | 206821 | 47782.27 | 2.34% |
| 2026-01-21 | 22.67 | 22.96 | 0.21 | 0.92% | 22.50 | 23.13 | 234140 | 53730.21 | 2.65% |
| 2026-01-20 | 23.43 | 22.75 | -0.67 | -2.86% | 22.53 | 23.59 | 332232 | 75955.20 | 3.76% |
| 2026-01-19 | 22.91 | 23.42 | 0.52 | 2.27% | 22.59 | 23.59 | 406782 | 94535.73 | 4.60% |
| 2026-01-16 | 23.31 | 22.90 | -0.34 | -1.46% | 22.86 | 23.55 | 319081 | 73646.47 | 3.61% |
| 2026-01-15 | 22.63 | 23.24 | 0.77 | 3.43% | 22.51 | 23.86 | 446670 | 104404.19 | 5.05% |
| 2026-01-14 | 22.57 | 22.47 | 0.00 | 0.00% | 22.20 | 22.87 | 405750 | 91721.73 | 4.59% |
| 2026-01-13 | 23.15 | 22.47 | -0.47 | -2.05% | 22.39 | 23.29 | 410663 | 93055.84 | 4.64% |
| 2026-01-12 | 22.48 | 22.94 | 0.59 | 2.64% | 22.20 | 22.95 | 428607 | 97195.20 | 4.92% |
| 2026-01-09 | 21.80 | 22.35 | 0.38 | 1.73% | 21.80 | 22.66 | 349706 | 78189.58 | 4.02% |
| 2026-01-08 | 22.02 | 21.97 | -0.23 | -1.04% | 21.72 | 22.12 | 278430 | 61072.14 | 3.20% |
| 2026-01-07 | 22.26 | 22.20 | -0.05 | -0.22% | 22.01 | 22.46 | 231916 | 51513.91 | 2.66% |
| 2026-01-06 | 21.92 | 22.25 | 0.42 | 1.92% | 21.85 | 22.39 | 265880 | 58682.09 | 3.05% |
| 2026-01-05 | 21.72 | 21.83 | 0.46 | 2.15% | 21.55 | 21.95 | 195927 | 42684.36 | 2.39% |
| 2025-12-31 | 21.85 | 21.37 | -0.49 | -2.24% | 21.33 | 21.94 | 172195 | 37045.43 | 2.10% |
| 2025-12-30 | 21.33 | 21.86 | 0.21 | 0.97% | 21.21 | 22.00 | 206506 | 45016.38 | 2.52% |
| 2025-12-29 | 21.80 | 21.65 | -0.15 | -0.69% | 21.57 | 22.12 | 240195 | 52455.89 | 2.93% |
| 2025-12-26 | 21.86 | 21.80 | 0.11 | 0.51% | 21.61 | 22.04 | 202745 | 44255.31 | 2.47% |
| 2025-12-25 | 21.88 | 21.69 | -0.29 | -1.32% | 21.64 | 21.90 | 180849 | 39386.19 | 2.20% |
| 2025-12-24 | 21.90 | 21.98 | 0.14 | 0.64% | 21.37 | 22.07 | 288684 | 62888.73 | 3.52% |
| 2025-12-23 | 20.45 | 21.84 | 1.42 | 6.95% | 20.43 | 22.33 | 441057 | 95205.70 | 5.37% |
| 2025-12-22 | 20.13 | 20.42 | 0.31 | 1.54% | 20.07 | 20.66 | 145349 | 29696.87 | 1.77% |
| 2025-12-19 | 19.99 | 20.11 | 0.15 | 0.75% | 19.98 | 20.44 | 107621 | 21759.64 | 1.31% |
| 2025-12-18 | 19.91 | 19.96 | -0.17 | -0.84% | 19.89 | 20.14 | 93082 | 18618.34 | 1.13% |
| 2025-12-17 | 19.91 | 20.13 | 0.16 | 0.80% | 19.60 | 20.24 | 137418 | 27329.38 | 1.67% |
| 2025-12-16 | 20.34 | 19.97 | -0.60 | -2.92% | 19.83 | 20.49 | 179857 | 36006.52 | 2.19% |
| 2025-12-15 | 20.77 | 20.57 | -0.38 | -1.81% | 20.55 | 20.96 | 125135 | 25927.88 | 1.52% |
| 2025-12-12 | 20.63 | 20.95 | 0.30 | 1.45% | 20.61 | 21.14 | 125122 | 26230.33 | 1.52% |
| 2025-12-11 | 20.85 | 20.65 | -0.20 | -0.96% | 20.63 | 21.18 | 134936 | 28191.92 | 1.64% |
| 2025-12-10 | 21.21 | 20.85 | -0.40 | -1.88% | 20.55 | 21.25 | 176134 | 36539.29 | 2.15% |
| 2025-12-09 | 21.81 | 21.25 | -0.67 | -3.06% | 21.17 | 21.98 | 147811 | 31793.75 | 1.80% |
| 2025-12-08 | 22.06 | 21.92 | 0.04 | 0.18% | 21.78 | 22.13 | 113587 | 24903.98 | 1.38% |
| 2025-12-05 | 21.10 | 21.88 | 0.77 | 3.65% | 20.94 | 22.05 | 177215 | 38469.18 | 2.16% |
| 2025-12-04 | 21.26 | 21.11 | -0.19 | -0.89% | 20.91 | 21.37 | 80797 | 17053.16 | 0.98% |
| 2025-12-03 | 21.62 | 21.30 | -0.23 | -1.07% | 21.24 | 21.62 | 101358 | 21664.31 | 1.23% |
| 2025-12-02 | 21.53 | 21.53 | -0.08 | -0.37% | 21.19 | 21.73 | 110167 | 23649.74 | 1.34% |
| 2025-12-01 | 21.20 | 21.61 | 0.71 | 3.40% | 21.01 | 21.90 | 163312 | 35073.89 | 1.99% |
| 2025-11-28 | 20.92 | 20.90 | 0.00 | 0.00% | 20.71 | 21.01 | 76658 | 15983.66 | 0.93% |
| 2025-11-27 | 21.07 | 20.90 | -0.01 | -0.05% | 20.88 | 21.47 | 89075 | 18872.29 | 1.09% |
| 2025-11-26 | 21.07 | 20.91 | -0.16 | -0.76% | 20.88 | 21.22 | 60677 | 12776.45 | 0.74% |
| 2025-11-25 | 20.94 | 21.07 | 0.37 | 1.79% | 20.85 | 21.38 | 114245 | 24166.36 | 1.39% |
| 2025-11-24 | 20.68 | 20.70 | 0.22 | 1.07% | 20.48 | 21.05 | 71286 | 14795.11 | 0.87% |
上证大盘股票行情在线 K线走势图
博威合金(601137)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
