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
2026-06-23	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%
2026-05-11	19.11	19.31	0.43	2.28%	18.79	19.98	230744	44811	2.51%
2026-05-08	18.90	18.88	-0.11	-0.58%	18.52	18.91	157349	29482	1.71%
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%