博威合金

601137
🏛️ 中国 →
25.08
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 25.15 25.15 24.57 24.88 2,865.7K
09:35 24.89 25.18 24.81 25.18 1,317.8K
09:40 25.22 25.31 24.84 24.85 1,324.3K
09:45 24.85 24.96 24.72 24.85 1,116.4K
09:50 24.81 24.90 24.71 24.77 797.7K
09:55 24.77 24.93 24.74 24.92 382.7K
10:00 24.92 24.95 24.85 24.89 284.2K
10:05 24.90 24.93 24.80 24.82 328.3K
10:10 24.80 24.83 24.75 24.80 509.9K
10:15 24.80 24.95 24.76 24.94 304.0K
10:20 24.93 25.13 24.92 25.12 827.2K
10:25 25.14 25.18 25.03 25.04 353.1K
10:30 25.07 25.08 24.97 25.03 433.7K
10:35 25.02 25.08 25.00 25.01 151.5K
10:40 25.01 25.01 24.91 24.97 197.4K
10:45 24.97 25.16 24.97 25.12 300.7K
10:50 25.14 25.23 25.14 25.19 439.4K
10:55 25.18 25.39 25.16 25.38 653.8K
11:00 25.38 25.55 25.38 25.47 988.9K
11:05 25.49 25.49 25.30 25.38 412.0K
11:10 25.38 25.40 25.32 25.37 227.4K
11:15 25.37 25.49 25.36 25.46 327.9K
11:20 25.46 25.47 25.43 25.45 344.1K
11:25 25.45 25.48 25.44 25.45 197.9K
13:00 25.45 25.50 25.36 25.36 728.6K
13:05 25.36 25.44 25.33 25.44 442.8K
13:10 25.44 25.44 25.27 25.27 262.6K
13:15 25.27 25.32 25.27 25.29 249.9K
13:20 25.30 25.35 25.28 25.30 217.7K
13:25 25.33 25.35 25.29 25.30 234.9K
13:30 25.30 25.39 25.29 25.36 405.6K
13:35 25.37 25.41 25.33 25.37 385.5K
13:40 25.35 25.42 25.35 25.41 447.5K
13:45 25.41 25.43 25.38 25.39 259.1K
13:50 25.40 25.43 25.39 25.43 406.1K
13:55 25.42 25.43 25.39 25.39 391.7K
14:00 25.41 25.49 25.40 25.41 339.5K
14:05 25.37 25.48 25.37 25.43 577.7K
14:10 25.44 25.72 25.42 25.66 1,932.9K
14:15 25.64 25.77 25.59 25.62 794.2K
14:20 25.65 25.80 25.60 25.75 1,152.6K
14:25 25.74 25.77 25.67 25.70 1,006.8K
14:30 25.69 25.69 25.60 25.62 559.2K
14:35 25.62 25.70 25.61 25.68 608.4K
14:40 25.67 25.71 25.63 25.69 608.0K
14:45 25.69 25.69 25.64 25.65 871.1K
14:50 25.65 25.68 25.61 25.64 854.7K
14:55 25.65 25.66 25.62 25.63 376.5K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 26.00 26.12 25.08 25.08 28.3M
2025-09-25 25.68 26.77 25.35 25.96 40.9M
2025-09-24 25.15 25.86 24.57 25.68 29.6M
2025-09-23 25.97 26.09 24.60 25.49 34.6M
2025-09-22 25.51 25.97 25.13 25.64 28.4M
2025-09-19 24.70 26.12 24.61 25.21 38.1M
2025-09-18 25.00 25.66 24.33 24.80 35.5M
2025-09-17 24.24 25.31 24.13 25.12 32.6M
2025-09-16 24.63 24.75 23.74 24.21 34.3M
2025-09-15 25.10 25.33 24.50 24.60 31.4M
2025-09-12 26.00 26.10 25.31 25.45 40.3M
2025-09-11 24.80 26.13 24.31 25.89 46.8M
2025-09-10 25.33 25.69 24.81 24.90 33.6M
2025-09-09 24.88 25.54 24.78 24.89 34.5M
2025-09-08 25.29 25.55 24.55 24.97 31.2M
2025-09-05 24.60 25.38 24.06 25.14 43.4M
2025-09-04 24.28 25.05 23.37 23.83 32.0M
2025-09-03 24.88 25.36 24.14 24.28 30.4M
2025-09-02 25.55 25.82 24.41 24.80 55.8M
2025-09-01 26.05 26.19 25.08 25.25 31.6M
2025-08-29 26.42 26.51 25.60 25.92 40.7M
2025-08-28 24.90 26.67 24.90 26.62 53.8M
2025-08-27 26.13 26.23 25.00 25.01 53.1M
2025-08-26 27.10 27.31 25.75 26.19 47.6M
2025-08-25 27.23 27.42 26.33 26.93 49.4M
2025-08-22 26.92 28.17 26.77 27.23 42.9M
2025-08-21 27.00 27.75 26.55 26.95 44.9M
2025-08-20 26.28 28.51 25.84 27.40 67.5M
2025-08-19 24.68 26.65 24.33 26.35 78.2M
2025-08-18 27.00 27.00 25.08 25.97 75.0M
2025-08-15 25.29 26.36 25.13 26.23 84.5M
2025-08-14 24.99 25.77 24.65 25.25 131.7M
2025-08-13 22.79 24.40 22.60 24.40 80.9M
2025-08-12 20.22 22.18 20.10 22.18 105.4M
2025-08-11 18.95 20.45 18.77 20.16 47.2M
2025-08-08 18.70 18.92 18.62 18.79 10.9M
2025-08-07 18.90 19.05 18.57 18.71 12.8M
2025-08-06 18.56 18.92 18.51 18.89 15.0M
2025-08-05 18.48 18.63 18.44 18.56 8.1M
2025-08-04 18.00 18.63 18.00 18.49 14.3M
2025-08-01 17.86 18.13 17.82 18.06 10.0M
2025-07-31 18.15 18.37 17.72 17.85 18.2M
2025-07-30 18.61 18.61 18.18 18.28 12.5M
2025-07-29 18.60 18.62 18.36 18.59 10.9M
2025-07-28 18.71 18.76 18.53 18.62 11.7M
2025-07-25 18.62 18.97 18.62 18.70 14.1M
2025-07-24 18.34 18.62 18.33 18.62 13.2M
2025-07-23 18.55 18.64 18.31 18.36 12.3M
2025-07-22 18.44 18.58 18.34 18.55 10.6M
2025-07-21 18.22 18.50 18.19 18.44 12.6M
2025-07-18 18.31 18.40 18.11 18.22 9.3M
2025-07-17 18.04 18.26 18.04 18.23 8.5M
2025-07-16 18.06 18.22 18.01 18.08 7.5M
2025-07-15 18.20 18.33 17.96 18.08 12.3M
2025-07-14 18.22 18.35 18.14 18.20 10.2M
2025-07-11 18.09 18.34 17.96 18.22 16.6M
2025-07-10 17.88 18.27 17.86 18.09 13.6M
2025-07-09 18.16 18.18 17.81 17.84 11.8M
2025-07-08 17.52 18.12 17.51 18.10 16.4M
2025-07-07 17.71 17.78 17.50 17.56 7.3M
2025-07-04 17.99 18.05 17.73 17.79 10.4M
2025-07-03 17.89 18.02 17.75 17.92 9.6M
2025-07-02 17.88 17.89 17.66 17.77 10.1M
2025-07-01 17.82 17.90 17.69 17.87 9.1M
2025-06-30 17.80 17.90 17.68 17.79 10.0M
2025-06-27 17.64 17.92 17.60 17.75 14.8M
2025-06-26 17.45 17.61 17.36 17.45 9.4M
2025-06-25 17.34 17.46 17.21 17.44 9.5M
2025-06-24 16.99 17.32 16.88 17.30 11.8M
2025-06-23 16.70 16.88 16.68 16.83 5.1M
2025-06-20 16.81 17.00 16.80 16.83 5.8M
2025-06-19 17.02 17.16 16.77 16.84 7.1M
2025-06-18 17.10 17.16 16.82 17.11 8.5M
2025-06-17 17.22 17.27 17.02 17.11 6.9M
2025-06-16 17.12 17.40 17.12 17.24 6.0M
2025-06-13 17.52 17.62 17.17 17.23 10.9M
2025-06-12 17.56 17.72 17.40 17.66 8.6M
2025-06-11 17.33 17.72 17.31 17.57 13.1M
2025-06-10 17.56 17.57 17.18 17.30 8.5M
2025-06-09 17.59 17.62 17.43 17.55 8.6M
2025-06-06 17.49 17.58 17.37 17.52 7.1M
2025-06-05 17.30 17.58 17.16 17.55 9.6M
2025-06-04 17.12 17.46 17.05 17.31 8.8M
2025-06-03 17.22 17.22 16.96 17.04 5.5M
2025-05-30 17.74 17.76 17.47 17.56 8.1M
2025-05-29 17.62 17.94 17.62 17.87 9.3M
2025-05-28 17.56 17.70 17.46 17.61 5.0M
2025-05-27 17.82 17.83 17.47 17.55 7.7M
2025-05-26 17.72 17.97 17.66 17.82 6.1M
2025-05-23 17.92 18.17 17.73 17.75 8.8M
2025-05-22 18.26 18.33 17.99 17.99 7.6M
2025-05-21 18.49 18.50 18.21 18.31 6.3M
2025-05-20 18.20 18.54 18.07 18.51 10.1M
2025-05-19 18.00 18.28 17.89 18.20 8.2M
2025-05-16 18.03 18.26 18.03 18.08 7.4M
2025-05-15 18.45 18.49 18.03 18.05 8.9M
2025-05-14 18.56 18.66 18.29 18.44 11.9M
2025-05-13 18.92 18.92 18.50 18.57 12.4M
2025-05-12 18.33 18.65 18.33 18.60 12.6M
2025-05-09 18.40 18.41 17.96 18.07 11.1M
2025-05-08 17.95 18.52 17.91 18.45 15.7M
2025-05-07 18.29 18.36 17.82 18.01 13.3M
2025-05-06 17.55 18.11 17.55 18.10 16.7M
2025-04-30 17.18 17.55 17.17 17.42 11.3M
2025-04-29 17.20 17.49 17.15 17.21 16.9M
2025-04-28 17.07 17.08 16.71 16.76 7.8M
2025-04-25 16.85 17.18 16.84 17.04 9.5M
2025-04-24 17.20 17.23 16.82 16.85 11.1M
2025-04-23 16.88 17.39 16.83 17.20 15.6M
2025-04-22 16.94 16.94 16.64 16.78 10.2M
2025-04-21 16.95 17.04 16.72 16.94 10.6M
2025-04-18 16.75 16.95 16.64 16.88 7.5M
2025-04-17 16.72 17.00 16.71 16.80 8.3M
2025-04-16 17.22 17.29 16.71 16.88 13.2M
2025-04-15 17.41 17.45 17.15 17.22 19.3M
2025-04-14 17.86 18.10 17.62 17.82 15.7M
2025-04-11 17.13 17.64 17.13 17.50 11.9M
2025-04-10 17.47 17.75 17.25 17.29 25.0M
2025-04-09 15.80 16.63 15.14 16.44 23.2M
2025-04-08 17.10 17.34 16.06 16.47 29.3M
2025-04-07 17.55 18.15 17.34 17.34 15.7M
2025-04-03 19.70 19.97 19.21 19.27 17.5M
2025-04-02 20.03 20.29 20.03 20.13 7.5M
2025-04-01 20.10 20.25 19.92 20.10 11.9M
2025-03-31 20.30 20.39 19.69 20.10 20.4M
2025-03-28 20.88 21.11 20.52 20.53 12.6M
2025-03-27 21.21 21.24 20.70 20.89 17.5M
2025-03-26 21.15 21.66 21.12 21.33 15.9M
2025-03-25 21.07 21.97 21.00 21.21 22.9M
2025-03-24 21.32 21.37 20.65 21.07 21.9M
2025-03-21 22.10 22.37 21.22 21.24 31.6M
2025-03-20 21.28 22.75 21.15 22.20 42.0M
2025-03-19 21.57 21.60 21.11 21.30 16.5M
2025-03-18 21.73 22.03 21.59 21.73 16.7M
2025-03-17 21.57 21.93 21.36 21.73 19.8M
2025-03-14 21.00 21.56 20.84 21.50 19.4M
2025-03-13 21.50 21.59 20.78 21.02 20.9M
2025-03-12 21.55 21.82 21.49 21.59 17.9M
2025-03-11 21.19 21.53 21.02 21.45 13.8M
2025-03-10 21.47 21.75 21.31 21.58 16.2M
2025-03-07 21.68 21.84 21.37 21.52 23.9M
2025-03-06 21.50 21.94 21.50 21.73 25.9M
2025-03-05 20.97 21.44 20.95 21.42 22.4M
2025-03-04 20.48 21.10 20.36 20.88 18.4M
2025-03-03 20.64 21.08 20.33 20.68 22.2M
2025-02-28 21.30 21.30 20.50 20.58 28.8M
2025-02-27 22.30 22.55 21.25 21.51 33.7M
2025-02-26 21.66 22.57 21.66 22.22 39.0M
2025-02-25 21.67 21.84 21.28 21.52 30.5M
2025-02-24 22.00 22.10 21.63 21.86 35.5M
2025-02-21 21.59 21.92 21.30 21.85 41.3M
2025-02-20 21.28 21.78 21.14 21.56 46.1M
2025-02-19 20.05 21.54 20.01 21.16 50.0M
2025-02-18 20.57 20.63 19.81 19.93 24.3M
2025-02-17 20.30 20.65 20.11 20.62 27.1M
2025-02-14 20.37 20.86 20.31 20.46 20.0M
2025-02-13 20.96 21.07 20.37 20.40 25.0M
2025-02-12 21.00 21.13 20.53 21.08 33.7M
2025-02-11 20.35 21.26 20.06 21.19 46.3M
2025-02-10 20.74 20.79 20.20 20.30 22.6M
2025-02-07 20.32 20.73 20.21 20.53 30.4M
2025-02-06 19.54 20.34 19.47 20.30 29.1M
2025-02-05 19.90 19.95 19.26 19.51 26.2M
2025-01-27 20.60 20.60 19.71 19.84 39.8M
2025-01-24 20.33 21.34 20.25 20.95 35.4M
2025-01-23 20.60 21.54 20.45 20.50 43.1M
2025-01-22 20.37 20.68 20.21 20.36 29.7M
2025-01-21 20.26 20.57 19.92 20.44 30.5M
2025-01-20 20.00 20.60 20.00 20.26 36.0M
2025-01-17 19.55 19.87 19.29 19.72 25.5M
2025-01-16 19.65 20.05 19.36 19.55 25.5M
2025-01-15 19.55 19.57 19.19 19.36 18.6M
2025-01-14 18.57 19.59 18.30 19.58 30.4M
2025-01-13 18.52 18.87 18.37 18.54 22.4M
2025-01-10 19.55 19.55 18.84 18.88 25.3M
2025-01-09 19.44 19.94 19.33 19.52 29.2M
2025-01-08 19.60 19.72 18.99 19.52 37.2M
2025-01-07 19.53 20.00 19.20 19.94 37.6M
2025-01-06 18.95 20.28 18.94 19.38 45.7M
2025-01-03 19.76 19.81 18.91 18.98 36.1M
2025-01-02 20.00 20.45 19.40 19.67 44.5M