博威合金 (601137) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	17.86	18.06	0.21	1.18%	17.82	18.13	100471	18108	1.24%
2025-07-31	18.15	17.85	-0.43	-2.35%	17.72	18.37	181516	32686	2.24%
2025-07-30	18.61	18.28	-0.31	-1.67%	18.18	18.61	125083	22970	1.54%
2025-07-29	18.60	18.59	-0.03	-0.16%	18.36	18.62	108651	20078	1.34%
2025-07-28	18.71	18.62	-0.08	-0.43%	18.53	18.76	116923	21761	1.44%
2025-07-25	18.62	18.70	0.08	0.43%	18.62	18.97	140820	26424	1.74%
2025-07-24	18.34	18.62	0.26	1.42%	18.33	18.62	131538	24364	1.62%
2025-07-23	18.55	18.36	-0.19	-1.02%	18.31	18.64	123171	22741	1.52%
2025-07-22	18.44	18.55	0.11	0.60%	18.34	18.58	106143	19624	1.31%
2025-07-21	18.22	18.44	0.22	1.21%	18.19	18.50	126269	23183	1.56%
2025-07-18	18.31	18.22	-0.01	-0.05%	18.11	18.40	92619	16906	1.14%
2025-07-17	18.04	18.23	0.15	0.83%	18.04	18.26	85247	15506	1.05%
2025-07-16	18.06	18.08	0.00	0.00%	18.01	18.22	75171	13610	0.93%
2025-07-15	18.20	18.08	-0.12	-0.66%	17.96	18.33	123309	22362	1.52%
2025-07-14	18.22	18.20	-0.02	-0.11%	18.14	18.35	102408	18664	1.26%
2025-07-11	18.09	18.22	0.13	0.72%	17.96	18.34	165877	30153	2.05%
2025-07-10	17.88	18.09	0.25	1.40%	17.86	18.27	136131	24588	1.68%
2025-07-09	18.16	17.84	-0.26	-1.44%	17.81	18.18	118233	21233	1.46%
2025-07-08	17.52	18.10	0.54	3.08%	17.51	18.12	163529	29394	2.02%
2025-07-07	17.71	17.56	-0.23	-1.29%	17.50	17.78	73162	12862	0.90%
2025-07-04	17.99	17.79	-0.13	-0.73%	17.73	18.05	104400	18652	1.29%
2025-07-03	17.89	17.92	0.15	0.84%	17.75	18.02	96135	17201	1.19%
2025-07-02	17.88	17.77	-0.10	-0.56%	17.66	17.89	101142	17943	1.25%
2025-07-01	17.82	17.87	0.08	0.45%	17.69	17.90	90507	16121	1.12%
2025-06-30	17.80	17.79	0.04	0.23%	17.68	17.90	99839	17734	1.23%
2025-06-27	17.64	17.75	0.30	1.72%	17.60	17.92	147899	26245	1.83%
2025-06-26	17.45	17.45	0.01	0.06%	17.36	17.61	94012	16427	1.16%
2025-06-25	17.34	17.44	0.14	0.81%	17.21	17.46	94547	16391	1.17%
2025-06-24	16.99	17.30	0.47	2.79%	16.88	17.32	118057	20336	1.46%
2025-06-23	16.70	16.83	0.00	0.00%	16.68	16.88	51040	8571	0.63%
2025-06-20	16.81	16.83	-0.01	-0.06%	16.80	17.00	58045	9795	0.72%
2025-06-19	17.02	16.84	-0.27	-1.58%	16.77	17.16	70502	11929	0.87%
2025-06-18	17.10	17.11	0.00	0.00%	16.82	17.16	85072	14463	1.05%
2025-06-17	17.22	17.11	-0.13	-0.75%	17.02	17.27	68752	11772	0.85%
2025-06-16	17.12	17.24	0.01	0.06%	17.12	17.40	59690	10304	0.74%
2025-06-13	17.52	17.23	-0.43	-2.43%	17.17	17.62	109207	18925	1.35%
2025-06-12	17.56	17.66	0.09	0.51%	17.40	17.72	85780	15117	1.06%
2025-06-11	17.33	17.57	0.27	1.56%	17.31	17.72	130894	23004	1.62%
2025-06-10	17.56	17.30	-0.25	-1.42%	17.18	17.57	84990	14761	1.05%
2025-06-09	17.59	17.55	0.03	0.17%	17.43	17.62	85831	15033	1.06%
2025-06-06	17.49	17.52	-0.03	-0.17%	17.37	17.58	71456	12483	0.88%
2025-06-05	17.30	17.55	0.24	1.39%	17.16	17.58	95690	16644	1.18%
2025-06-04	17.12	17.31	0.27	1.58%	17.05	17.46	87736	15220	1.08%
2025-06-03	17.22	17.04	-0.02	-0.12%	16.96	17.22	54650	9324	0.68%
2025-05-30	17.74	17.56	-0.31	-1.73%	17.47	17.76	81107	14225	1.00%
2025-05-29	17.62	17.87	0.26	1.48%	17.62	17.94	93343	16655	1.15%
2025-05-28	17.56	17.61	0.06	0.34%	17.46	17.70	49703	8744	0.61%
2025-05-27	17.82	17.55	-0.27	-1.52%	17.47	17.83	77357	13583	0.96%
2025-05-26	17.72	17.82	0.07	0.39%	17.66	17.97	60834	10833	0.75%
2025-05-23	17.92	17.75	-0.24	-1.33%	17.73	18.17	87710	15720	1.08%
2025-05-22	18.26	17.99	-0.32	-1.75%	17.99	18.33	75696	13714	0.94%
2025-05-21	18.49	18.31	-0.20	-1.08%	18.21	18.50	62946	11530	0.78%
2025-05-20	18.20	18.51	0.31	1.70%	18.07	18.54	100581	18509	1.24%
2025-05-19	18.00	18.20	0.12	0.66%	17.89	18.28	82065	14825	1.01%
2025-05-16	18.03	18.08	0.03	0.17%	18.03	18.26	73601	13375	0.91%
2025-05-15	18.45	18.05	-0.39	-2.11%	18.03	18.49	89397	16229	1.10%
2025-05-14	18.56	18.44	-0.13	-0.70%	18.29	18.66	119251	22010	1.47%
2025-05-13	18.92	18.57	-0.03	-0.16%	18.50	18.92	124151	23193	1.53%
2025-05-12	18.33	18.60	0.53	2.93%	18.33	18.65	126082	23308	1.56%
2025-05-09	18.40	18.07	-0.38	-2.06%	17.96	18.41	110878	20081	1.37%
2025-05-08	17.95	18.45	0.44	2.44%	17.91	18.52	157414	28858	1.94%
2025-05-07	18.29	18.01	-0.09	-0.50%	17.82	18.36	132874	23991	1.64%
2025-05-06	17.55	18.10	0.68	3.90%	17.55	18.11	166996	29850	2.06%
2025-04-30	17.18	17.42	0.21	1.22%	17.17	17.55	112666	19604	1.39%
2025-04-29	17.20	17.21	0.45	2.68%	17.15	17.49	169375	29337	2.09%
2025-04-28	17.07	16.76	-0.28	-1.64%	16.71	17.08	78359	13180	0.97%
2025-04-25	16.85	17.04	0.19	1.13%	16.84	17.18	94506	16108	1.17%
2025-04-24	17.20	16.85	-0.35	-2.03%	16.82	17.23	111180	18897	1.37%