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
2026-05-07	18.21	18.99	0.98	5.44%	18.13	19.12	252702	47338	2.75%
2026-05-06	17.57	18.01	0.50	2.86%	17.55	18.19	174142	31234	1.90%
2026-04-30	18.00	17.51	-0.45	-2.51%	17.33	18.25	230403	40690	2.51%
2026-04-29	18.25	17.96	-0.31	-1.70%	17.68	18.25	271339	48637	2.96%
2026-04-28	18.66	18.27	-2.03	-10.00%	18.27	19.27	436636	81779	4.76%
2026-04-27	20.32	20.30	-0.03	-0.15%	20.20	20.66	115106	23500	1.25%
2026-04-24	20.49	20.33	0.20	0.99%	20.08	20.51	123179	24985	1.34%
2026-04-23	20.39	20.13	-0.26	-1.28%	20.07	20.58	133233	27052	1.45%
2026-04-22	20.29	20.39	-0.08	-0.39%	20.05	20.53	158737	32188	1.73%
2026-04-21	20.35	20.47	-0.07	-0.34%	20.27	20.80	130630	26803	1.42%
2026-04-20	20.17	20.54	0.30	1.48%	20.17	20.98	194201	40048	2.12%
2026-04-17	20.03	20.24	0.11	0.55%	20.03	20.52	126059	25613	1.37%
2026-04-16	20.23	20.13	-0.11	-0.54%	20.02	20.30	124121	25005	1.35%
2026-04-15	20.17	20.24	0.22	1.10%	19.99	20.49	162984	32979	1.78%
2026-04-14	20.21	20.02	-0.09	-0.45%	19.90	20.31	144166	28993	1.57%
2026-04-13	19.87	20.11	0.05	0.25%	19.83	20.41	161665	32477	1.76%
2026-04-10	19.55	20.06	0.71	3.67%	19.53	20.29	222867	44527	2.43%
2026-04-09	19.42	19.35	-0.21	-1.07%	19.33	19.86	224811	43912	2.45%
2026-04-08	18.20	19.56	1.78	10.01%	18.20	19.56	327401	62420	3.57%
2026-04-07	17.74	17.78	0.01	0.06%	17.71	18.10	73579	13128	0.80%
2026-04-03	18.01	17.77	-0.25	-1.39%	17.75	18.21	83025	14903	0.90%
2026-04-02	18.61	18.02	-0.59	-3.17%	17.86	18.64	116251	21151	1.27%
2026-04-01	18.39	18.61	0.55	3.05%	18.29	18.62	120218	22209	1.31%
2026-03-31	18.45	18.06	-0.39	-2.11%	18.05	18.47	98220	17905	1.07%
2026-03-30	18.18	18.45	0.03	0.16%	18.11	18.78	170067	31370	1.85%
2026-03-27	18.11	18.42	-0.02	-0.11%	17.80	18.65	108328	19963	1.18%
2026-03-26	18.90	18.44	-0.52	-2.74%	18.28	18.96	112863	20998	1.23%
2026-03-25	18.66	18.96	0.52	2.82%	18.63	19.35	142119	26972	1.55%
2026-03-24	18.62	18.44	0.15	0.82%	17.84	18.75	151277	27551	1.65%
2026-03-23	18.56	18.29	-0.63	-3.33%	18.10	19.20	199685	37120	2.18%
2026-03-20	18.92	18.92	-0.01	-0.05%	18.44	19.24	164141	30943	1.79%
2026-03-19	19.20	18.93	-0.58	-2.97%	18.86	19.65	142468	27248	1.55%
2026-03-18	18.85	19.51	0.66	3.50%	18.85	19.72	202562	39129	2.21%
2026-03-17	19.30	18.85	-0.30	-1.57%	18.78	19.39	167153	31792	1.82%
2026-03-16	20.00	19.15	-0.99	-4.92%	19.06	20.00	242797	46865	2.65%
2026-03-13	20.35	20.14	-0.35	-1.71%	20.03	20.55	148624	30117	1.62%
2026-03-12	21.02	20.49	-0.60	-2.84%	20.38	21.07	194597	40195	2.12%
2026-03-11	21.11	21.09	0.02	0.09%	20.87	21.35	213898	45194	2.33%
2026-03-10	20.43	21.07	0.87	4.31%	20.30	21.50	326827	68585	3.56%
2026-03-09	20.01	20.20	-0.55	-2.65%	19.36	20.38	251467	49919	2.74%
2026-03-06	21.17	20.75	-0.63	-2.95%	20.06	21.22	273600	56381	2.98%
2026-03-05	21.05	21.38	0.78	3.79%	20.71	21.48	347926	73734	3.79%
2026-03-04	20.27	20.60	0.21	1.03%	20.18	21.14	304086	63130	3.31%
2026-03-03	20.65	20.39	0.00	0.00%	20.18	21.19	339811	70133	3.70%
2026-03-02	20.55	20.39	-0.37	-1.78%	20.03	20.72	223891	45591	2.44%
2026-02-27	20.09	20.76	0.66	3.28%	20.01	20.80	221014	45461	2.41%
2026-02-26	20.13	20.10	0.10	0.50%	19.90	20.22	147910	29659	1.61%
2026-02-25	19.99	20.00	0.03	0.15%	19.99	20.25	142869	28715	1.56%
2026-02-24	20.18	19.97	0.15	0.76%	19.83	20.22	135153	27033	1.47%
2026-02-13	20.12	19.82	-0.43	-2.12%	19.81	20.31	149968	30050	1.63%
2026-02-12	20.37	20.25	-0.09	-0.44%	20.04	20.51	148858	30136	1.62%
2026-02-11	19.61	20.34	0.58	2.94%	19.60	20.95	350825	72328	3.82%
2026-02-10	19.43	19.76	0.71	3.73%	19.23	19.87	257052	50305	2.80%
2026-02-09	18.87	19.05	0.52	2.81%	18.70	19.19	160563	30497	1.75%
2026-02-06	18.45	18.53	-0.15	-0.80%	18.31	18.79	133998	24907	1.46%
2026-02-05	19.12	18.68	-0.70	-3.61%	18.58	19.23	184906	34739	2.02%
2026-02-04	19.19	19.38	0.31	1.63%	18.89	19.45	159826	30554	1.74%
2026-02-03	18.80	19.07	0.55	2.97%	18.61	19.24	200926	37912	2.19%
2026-02-02	19.31	18.52	-1.20	-6.09%	18.48	19.46	288633	54689	3.15%
2026-01-30	20.33	19.72	-0.78	-3.80%	19.36	20.33	326809	64441	3.56%
2026-01-29	20.67	20.50	-0.17	-0.82%	20.37	21.20	308432	63804	3.36%
2026-01-28	20.09	20.67	0.52	2.58%	19.92	20.74	373929	75844	4.08%