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 |
|---|
| 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% |
| 2025-11-21 | 21.00 | 20.48 | -0.70 | -3.31% | 20.46 | 21.15 | 124511 | 25831.49 | 1.52% |
| 2025-11-20 | 21.84 | 21.18 | -0.56 | -2.58% | 21.15 | 21.96 | 120252 | 25773.77 | 1.46% |
| 2025-11-19 | 21.73 | 21.74 | 0.01 | 0.05% | 21.35 | 21.99 | 109526 | 23725.62 | 1.33% |
| 2025-11-18 | 21.67 | 21.73 | 0.04 | 0.18% | 21.52 | 21.96 | 104233 | 22654.92 | 1.27% |
| 2025-11-17 | 21.80 | 21.69 | -0.16 | -0.73% | 21.60 | 21.95 | 80717 | 17541.42 | 0.98% |
| 2025-11-14 | 22.07 | 21.85 | -0.23 | -1.04% | 21.61 | 22.26 | 97458 | 21422.88 | 1.19% |
| 2025-11-13 | 21.82 | 22.08 | 0.36 | 1.66% | 21.74 | 22.39 | 115682 | 25556.88 | 1.41% |
| 2025-11-12 | 22.18 | 21.72 | -0.43 | -1.94% | 21.53 | 22.66 | 134439 | 29552.67 | 1.64% |
| 2025-11-11 | 22.44 | 22.15 | -0.18 | -0.81% | 22.02 | 22.59 | 89213 | 19830.08 | 1.09% |
| 2025-11-10 | 22.72 | 22.33 | -0.44 | -1.93% | 22.18 | 22.88 | 146321 | 32758.68 | 1.78% |
| 2025-11-07 | 22.48 | 22.77 | 0.15 | 0.66% | 22.23 | 22.95 | 154868 | 35214.11 | 1.89% |
| 2025-11-06 | 22.35 | 22.62 | 0.28 | 1.25% | 22.17 | 22.89 | 217595 | 49048.71 | 2.65% |
| 2025-11-05 | 21.25 | 22.34 | 0.96 | 4.49% | 21.10 | 22.58 | 270701 | 59748.21 | 3.30% |
| 2025-11-04 | 21.68 | 21.38 | -0.32 | -1.47% | 21.23 | 21.95 | 107002 | 23023.25 | 1.30% |
| 2025-11-03 | 21.78 | 21.70 | -0.17 | -0.78% | 21.09 | 21.98 | 165053 | 35370.06 | 2.01% |
| 2025-10-31 | 21.96 | 21.87 | -0.07 | -0.32% | 21.87 | 22.33 | 137128 | 30238.51 | 1.67% |
| 2025-10-30 | 22.44 | 21.94 | -0.57 | -2.53% | 21.90 | 22.45 | 166438 | 36788.73 | 2.03% |
| 2025-10-29 | 21.95 | 22.51 | 0.56 | 2.55% | 21.95 | 22.55 | 204401 | 45629.25 | 2.49% |
| 2025-10-28 | 21.99 | 21.95 | -0.20 | -0.90% | 21.75 | 22.18 | 182938 | 40166.27 | 2.23% |
| 2025-10-27 | 22.01 | 22.15 | -0.71 | -3.11% | 21.56 | 22.32 | 393077 | 86239.05 | 4.79% |
| 2025-10-24 | 22.30 | 22.86 | 0.67 | 3.02% | 22.13 | 22.90 | 175204 | 39413.00 | 2.13% |
| 2025-10-23 | 22.28 | 22.19 | -0.28 | -1.25% | 21.61 | 22.54 | 211937 | 46477.02 | 2.58% |
| 2025-10-22 | 22.72 | 22.47 | -0.48 | -2.09% | 22.24 | 22.82 | 164793 | 37125.49 | 2.01% |
| 2025-10-21 | 22.85 | 22.95 | 0.26 | 1.15% | 22.66 | 23.20 | 157239 | 36157.67 | 1.92% |
| 2025-10-20 | 22.86 | 22.69 | 0.01 | 0.04% | 22.57 | 23.18 | 171656 | 39242.43 | 2.09% |
| 2025-10-17 | 24.48 | 22.68 | -1.91 | -7.77% | 22.52 | 24.68 | 343937 | 80398.93 | 4.19% |
| 2025-10-16 | 25.90 | 24.59 | -1.39 | -5.35% | 24.45 | 25.90 | 334588 | 83366.43 | 4.08% |
| 2025-10-15 | 25.48 | 25.98 | 0.43 | 1.68% | 24.96 | 25.98 | 283997 | 72526.84 | 3.46% |
| 2025-10-14 | 25.91 | 25.55 | 0.14 | 0.55% | 25.20 | 26.98 | 452592 | 118198.14 | 5.51% |
| 2025-10-13 | 25.08 | 25.41 | -0.76 | -2.90% | 24.46 | 25.55 | 421753 | 105429.21 | 5.14% |
| 2025-10-10 | 26.31 | 26.17 | -0.24 | -0.91% | 25.70 | 26.79 | 337533 | 88692.45 | 4.15% |
| 2025-10-09 | 25.99 | 26.41 | 0.58 | 2.25% | 25.99 | 27.08 | 391822 | 103800.81 | 4.82% |
| 2025-09-30 | 25.49 | 25.83 | 0.45 | 1.77% | 25.33 | 26.74 | 394868 | 103036.72 | 4.86% |
| 2025-09-29 | 25.31 | 25.38 | 0.30 | 1.20% | 25.10 | 25.90 | 230841 | 58801.36 | 2.84% |
| 2025-09-26 | 26.00 | 25.08 | -0.88 | -3.39% | 25.08 | 26.12 | 282724 | 72060.80 | 3.48% |
| 2025-09-25 | 25.68 | 25.96 | 0.28 | 1.09% | 25.35 | 26.77 | 409190 | 106374.46 | 5.04% |
| 2025-09-24 | 25.15 | 25.68 | 0.19 | 0.75% | 24.57 | 25.86 | 295672 | 74751.12 | 3.64% |
| 2025-09-23 | 25.97 | 25.49 | -0.15 | -0.59% | 24.60 | 26.09 | 346234 | 87613.33 | 4.26% |
| 2025-09-22 | 25.51 | 25.64 | 0.43 | 1.71% | 25.13 | 25.97 | 283889 | 72574.45 | 3.49% |
| 2025-09-19 | 24.70 | 25.21 | 0.41 | 1.65% | 24.61 | 26.12 | 380545 | 96724.57 | 4.68% |
| 2025-09-18 | 25.00 | 24.80 | -0.32 | -1.27% | 24.33 | 25.66 | 355269 | 88485.76 | 4.37% |
| 2025-09-17 | 24.24 | 25.12 | 0.91 | 3.76% | 24.13 | 25.31 | 326353 | 81179.80 | 4.02% |
| 2025-09-16 | 24.63 | 24.21 | -0.39 | -1.59% | 23.74 | 24.75 | 342613 | 82677.58 | 4.22% |
| 2025-09-15 | 25.10 | 24.60 | -0.85 | -3.34% | 24.50 | 25.33 | 313610 | 77625.80 | 3.86% |
| 2025-09-12 | 26.00 | 25.45 | -0.44 | -1.70% | 25.31 | 26.10 | 402719 | 103198.16 | 4.96% |
| 2025-09-11 | 24.80 | 25.89 | 0.99 | 3.98% | 24.31 | 26.13 | 468415 | 118803.09 | 5.77% |
| 2025-09-10 | 25.33 | 24.90 | 0.01 | 0.04% | 24.81 | 25.69 | 336043 | 84478.32 | 4.14% |
| 2025-09-09 | 24.88 | 24.89 | -0.08 | -0.32% | 24.78 | 25.54 | 344969 | 86777.10 | 4.25% |
| 2025-09-08 | 25.29 | 24.97 | -0.17 | -0.68% | 24.55 | 25.55 | 311594 | 77657.20 | 3.84% |
| 2025-09-05 | 24.60 | 25.14 | 1.31 | 5.50% | 24.06 | 25.38 | 433908 | 107593.20 | 5.34% |
| 2025-09-04 | 24.28 | 23.83 | -0.45 | -1.85% | 23.37 | 25.05 | 319795 | 77429.77 | 3.94% |
| 2025-09-03 | 24.88 | 24.28 | -0.52 | -2.10% | 24.14 | 25.36 | 304216 | 74890.11 | 3.74% |
| 2025-09-02 | 25.55 | 24.80 | -0.45 | -1.78% | 24.41 | 25.82 | 558491 | 139672.48 | 6.87% |
| 2025-09-01 | 26.05 | 25.25 | -0.67 | -2.58% | 25.08 | 26.19 | 315816 | 80445.96 | 3.89% |
| 2025-08-29 | 26.42 | 25.92 | -0.70 | -2.63% | 25.60 | 26.51 | 406693 | 105711.69 | 5.01% |
| 2025-08-28 | 24.90 | 26.62 | 1.61 | 6.44% | 24.90 | 26.67 | 538260 | 140067.61 | 6.63% |
| 2025-08-27 | 26.13 | 25.01 | -1.18 | -4.51% | 25.00 | 26.23 | 530823 | 135887.48 | 6.53% |
| 2025-08-26 | 27.10 | 26.19 | -0.74 | -2.75% | 25.75 | 27.31 | 476077 | 125384.20 | 5.86% |
| 2025-08-25 | 27.23 | 26.93 | -0.30 | -1.10% | 26.33 | 27.42 | 493572 | 132410.52 | 6.08% |
| 2025-08-22 | 26.92 | 27.23 | 0.28 | 1.04% | 26.77 | 28.17 | 428989 | 117240.73 | 5.28% |
| 2025-08-21 | 27.00 | 26.95 | -0.45 | -1.64% | 26.55 | 27.75 | 449330 | 121529.58 | 5.53% |
| 2025-08-20 | 26.28 | 27.40 | 1.05 | 3.98% | 25.84 | 28.51 | 675070 | 184090.94 | 8.31% |
| 2025-08-19 | 24.68 | 26.35 | 0.38 | 1.46% | 24.33 | 26.65 | 782374 | 198513.02 | 9.63% |
| 2025-08-18 | 27.00 | 25.97 | -0.26 | -0.99% | 25.08 | 27.00 | 750315 | 192643.70 | 9.26% |
| 2025-08-15 | 25.29 | 26.23 | 0.98 | 3.88% | 25.13 | 26.36 | 844752 | 218237.23 | 10.42% |
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
