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
2026-08-20	18.79	18.91	0.23	1.23%	18.51	19.18	143565	27031	1.56%
2026-08-19	18.21	18.68	0.07	0.38%	18.18	18.98	201235	37217	2.19%
2026-08-18	19.07	18.61	-0.57	-2.97%	18.48	19.25	158265	29643	1.72%
2026-08-17	18.36	19.18	0.78	4.24%	18.21	19.19	211943	39998	2.31%
2026-08-14	18.12	18.40	0.56	3.14%	18.05	18.95	241048	44804	2.63%
2026-08-13	18.05	17.84	-0.06	-0.34%	17.77	18.33	136803	24653	1.49%
2026-08-12	17.44	17.90	0.41	2.34%	17.36	18.10	130509	23240	1.42%
2026-08-11	17.49	17.49	-0.11	-0.63%	17.40	17.72	92885	16290	1.01%
2026-08-10	18.08	17.60	-0.40	-2.22%	17.36	18.15	172444	30254	1.88%
2026-08-07	17.61	18.00	0.39	2.21%	17.56	18.24	179554	32295	1.96%
2026-08-06	17.75	17.61	-0.21	-1.18%	17.46	17.87	119495	21114	1.30%
2026-08-05	17.22	17.82	0.51	2.95%	17.21	17.95	159533	28251	1.74%
2026-08-04	17.12	17.31	0.26	1.52%	16.98	17.47	107934	18659	1.18%
2026-08-03	16.68	17.05	0.37	2.22%	16.57	17.18	113493	19322	1.24%
2026-07-31	17.34	16.68	-0.25	-1.48%	16.61	17.53	196193	33549	2.14%
2026-07-30	16.78	16.93	0.12	0.71%	16.60	17.27	163310	27642	1.78%
2026-07-29	16.34	16.81	0.48	2.94%	16.04	16.84	157228	25903	1.71%
2026-07-28	16.72	16.33	-0.63	-3.71%	16.21	16.82	134129	22095	1.46%
2026-07-27	16.60	16.96	0.50	3.04%	16.50	16.98	96563	16228	1.05%
2026-07-24	16.80	16.46	-0.56	-3.29%	16.41	16.96	103666	17243	1.13%
2026-07-23	17.18	17.02	0.02	0.12%	16.89	17.25	87432	14889	0.95%
2026-07-22	17.30	17.00	-0.33	-1.90%	16.89	17.50	166538	28526	1.81%
2026-07-21	16.42	17.33	1.01	6.19%	15.83	17.41	265828	44397	2.90%
2026-07-20	17.59	16.32	-0.85	-4.95%	15.90	17.60	283015	46866	3.08%
2026-07-17	18.33	17.17	-1.43	-7.69%	16.92	18.53	278874	49170	3.04%
2026-07-16	19.00	18.60	-0.35	-1.85%	18.45	19.45	194072	36804	2.11%
2026-07-15	18.78	18.95	0.41	2.21%	18.60	19.33	185239	35249	2.02%
2026-07-14	18.14	18.54	0.41	2.26%	18.03	18.65	200758	36854	2.19%
2026-07-13	19.01	18.13	-1.01	-5.28%	18.12	19.34	218707	40846	2.38%
2026-07-10	19.76	19.14	-0.18	-0.93%	19.10	20.36	248853	49064	2.71%
2026-07-09	19.57	19.32	-0.08	-0.41%	18.27	19.86	245643	46525	2.68%
2026-07-08	20.52	19.40	-1.12	-5.46%	19.40	20.66	220319	43750	2.40%
2026-07-07	21.91	20.52	-1.35	-6.17%	20.48	22.08	218347	46115	2.38%
2026-07-06	22.49	21.87	-0.81	-3.57%	21.80	23.10	247783	55363	2.70%
2026-07-03	23.00	22.68	-0.15	-0.66%	22.64	23.80	254318	59032	2.77%
2026-07-02	22.54	22.83	-0.01	-0.04%	21.86	23.80	311390	72044	3.39%
2026-07-01	22.60	22.84	0.51	2.28%	22.35	23.40	266814	61114	2.91%
2026-06-30	21.70	22.33	0.35	1.59%	21.55	22.57	229646	50946	2.50%
2026-06-29	23.08	21.98	-1.05	-4.56%	21.00	23.16	370916	80996	4.04%
2026-06-26	23.70	23.03	-0.87	-3.64%	22.60	23.75	391585	90198	4.27%
2026-06-25	25.09	23.90	-1.18	-4.70%	23.54	25.49	466107	113548	5.08%
2026-06-24	24.05	25.08	0.38	1.54%	23.50	25.43	430095	104615	4.69%
2026-06-23	26.00	24.70	0.00	0.00%	24.50	26.49	520694	132386	5.67%
2026-06-22	26.17	24.70	-1.04	-4.04%	23.84	26.26	549839	135342	5.99%
2026-06-18	25.70	25.74	-0.27	-1.04%	25.40	26.16	315256	81103	3.43%
2026-06-17	25.88	26.01	-0.37	-1.40%	25.81	27.09	359248	94041	3.91%
2026-06-16	25.37	26.38	0.50	1.93%	25.28	26.64	431654	113074	4.70%
2026-06-15	24.87	25.88	1.47	6.02%	24.80	26.09	569276	145492	6.20%
2026-06-12	25.01	24.41	-0.30	-1.21%	23.50	25.58	683365	167438	7.45%
2026-06-11	23.10	24.71	2.25	10.02%	23.00	24.71	211832	51323	2.31%
2026-06-10	22.80	22.46	-0.72	-3.11%	22.02	23.17	356886	80254	3.89%
2026-06-09	23.72	23.18	-0.26	-1.11%	22.79	23.78	381943	88484	4.16%
2026-06-08	23.81	23.44	-1.34	-5.41%	23.36	24.29	480373	113873	5.23%
2026-06-05	23.01	24.78	1.48	6.35%	22.31	25.51	797279	192639	8.69%
2026-06-04	23.60	23.30	0.64	2.82%	22.58	24.45	864462	202459	9.42%
2026-06-03	21.68	22.66	1.14	5.30%	21.60	23.24	568941	128238	6.20%
2026-06-02	19.61	21.52	1.96	10.02%	19.56	21.52	282745	58829	3.08%
2026-06-01	19.72	19.60	-0.17	-0.86%	19.30	20.24	204022	40271	2.22%
2026-05-29	21.13	19.77	-1.11	-5.32%	19.63	21.30	243492	49072	2.65%
2026-05-28	21.25	20.88	-0.42	-1.97%	20.59	21.29	179271	37495	1.95%
2026-05-27	21.72	21.30	-0.57	-2.61%	21.01	22.25	239865	51924	2.61%
2026-05-26	21.60	21.87	0.32	1.48%	21.26	22.45	298506	65099	3.25%
2026-05-25	21.54	21.55	0.29	1.36%	21.27	21.99	250737	53984	2.73%
2026-05-22	20.25	21.26	1.21	6.03%	20.06	21.58	371764	77916	4.05%
2026-05-21	20.65	20.05	-0.57	-2.76%	19.90	21.22	259660	53624	2.83%
2026-05-20	20.50	20.62	-0.08	-0.39%	20.30	20.95	167197	34411	1.82%
2026-05-19	20.20	20.70	0.85	4.28%	19.66	20.85	264239	53754	2.88%
2026-05-18	20.31	19.85	-0.53	-2.60%	19.59	20.36	213193	42386	2.32%
2026-05-15	19.70	20.38	0.63	3.19%	19.62	21.16	345622	70846	3.77%
2026-05-14	21.26	19.75	-0.21	-1.05%	19.73	21.26	403457	82019	4.40%
2026-05-13	19.38	19.96	0.58	2.99%	19.27	20.20	167150	32960	1.82%
2026-05-12	19.33	19.38	0.07	0.36%	19.20	19.90	166540	32599	1.81%