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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2023-12-29 15.33 15.58 15.29 15.53 8.8M
2023-12-28 14.58 15.39 14.50 15.38 15.6M
2023-12-27 14.56 14.65 14.38 14.61 6.0M
2023-12-26 14.61 14.62 14.41 14.48 9.3M
2023-12-25 14.56 14.68 14.40 14.68 8.8M
2023-12-22 14.16 14.52 13.96 14.38 16.1M
2023-12-21 14.47 14.62 14.25 14.51 15.2M
2023-12-20 14.91 14.99 14.46 14.53 11.8M
2023-12-19 14.70 14.82 14.62 14.73 6.4M
2023-12-18 15.06 15.06 14.61 14.70 9.3M
2023-12-15 15.20 15.30 15.07 15.11 4.9M
2023-12-14 15.28 15.37 15.08 15.11 5.9M
2023-12-13 15.32 15.40 15.12 15.15 6.1M
2023-12-12 15.50 15.51 15.26 15.34 5.3M
2023-12-11 14.96 15.50 14.77 15.49 11.4M
2023-12-08 15.30 15.47 14.98 15.02 8.8M
2023-12-07 15.26 15.35 15.06 15.24 6.0M
2023-12-06 15.20 15.47 15.12 15.26 6.5M
2023-12-05 15.58 15.58 15.18 15.19 8.8M
2023-12-04 16.01 16.02 15.42 15.55 14.0M
2023-12-01 16.04 16.04 15.73 15.94 9.3M
2023-11-30 16.40 16.47 15.81 16.04 12.9M
2023-11-29 16.20 16.67 16.10 16.42 15.7M
2023-11-28 16.04 16.25 15.94 16.19 7.9M
2023-11-27 15.84 16.45 15.81 16.07 13.6M
2023-11-24 16.08 16.09 15.77 15.85 6.1M
2023-11-23 15.69 16.12 15.69 16.08 6.8M
2023-11-22 16.00 16.08 15.70 15.71 7.2M
2023-11-21 16.39 16.42 16.05 16.08 7.0M
2023-11-20 16.25 16.46 16.08 16.38 12.1M
2023-11-17 15.74 16.30 15.65 16.23 14.2M
2023-11-16 16.37 16.44 15.77 15.81 16.4M
2023-11-15 16.00 16.55 15.83 16.46 22.2M
2023-11-14 15.60 15.81 15.53 15.67 6.5M
2023-11-13 15.58 15.60 15.38 15.57 5.0M
2023-11-10 15.70 15.71 15.52 15.55 5.6M
2023-11-09 15.76 15.80 15.53 15.71 6.1M
2023-11-08 15.60 15.72 15.54 15.64 6.0M
2023-11-07 15.83 15.88 15.66 15.69 6.1M
2023-11-06 15.57 15.93 15.52 15.77 10.0M
2023-11-03 15.39 15.60 15.37 15.43 6.6M
2023-11-02 15.59 15.66 15.29 15.30 7.7M
2023-11-01 15.67 15.71 15.39 15.52 8.1M
2023-10-31 15.86 15.97 15.51 15.60 9.8M
2023-10-30 15.43 16.15 15.39 15.85 21.4M
2023-10-27 14.54 15.27 14.45 15.22 11.5M
2023-10-26 14.36 14.63 14.16 14.62 5.5M
2023-10-25 14.32 14.69 14.32 14.47 6.8M
2023-10-24 14.04 14.33 13.88 14.31 6.8M
2023-10-23 14.40 14.41 13.90 14.00 6.7M
2023-10-20 14.51 14.77 14.43 14.49 5.0M
2023-10-19 14.56 14.78 14.53 14.58 5.5M
2023-10-18 15.01 15.04 14.68 14.73 6.3M
2023-10-17 15.19 15.19 14.84 14.99 6.5M
2023-10-16 15.30 15.33 15.06 15.13 6.8M
2023-10-13 15.22 15.35 15.13 15.28 7.3M
2023-10-12 15.23 15.38 15.22 15.28 6.3M
2023-10-11 15.36 15.36 15.14 15.20 7.2M
2023-10-10 15.17 15.50 15.12 15.25 10.9M
2023-10-09 15.10 15.21 14.64 15.12 15.2M
2023-09-28 14.70 15.30 14.70 15.15 14.2M
2023-09-27 14.35 14.93 14.29 14.76 11.6M
2023-09-26 14.32 14.53 14.32 14.41 5.2M
2023-09-25 14.61 14.61 14.28 14.34 6.1M
2023-09-22 14.24 14.61 14.23 14.61 7.6M
2023-09-21 14.29 14.39 14.20 14.24 5.7M
2023-09-20 14.50 14.56 14.26 14.30 6.1M
2023-09-19 14.71 14.75 14.38 14.54 6.3M
2023-09-18 14.50 14.85 14.37 14.69 7.8M
2023-09-15 14.61 14.77 14.47 14.52 8.5M
2023-09-14 14.70 14.72 14.43 14.55 6.5M
2023-09-13 14.90 14.92 14.53 14.69 8.5M
2023-09-12 15.00 15.06 14.88 14.90 7.6M
2023-09-11 15.17 15.17 14.93 15.01 10.1M
2023-09-08 15.00 15.21 14.93 15.10 7.6M
2023-09-07 15.66 15.74 15.06 15.13 11.8M
2023-09-06 15.60 15.79 15.43 15.57 12.8M
2023-09-05 15.98 15.99 15.61 15.82 18.4M
2023-09-04 15.40 15.86 15.38 15.82 23.9M
2023-09-01 14.88 15.57 14.88 15.40 22.8M
2023-08-31 14.40 14.67 14.36 14.62 12.8M
2023-08-30 14.43 14.60 14.26 14.40 10.8M
2023-08-29 13.55 14.18 13.47 14.17 8.8M
2023-08-28 14.15 14.26 13.51 13.62 9.1M
2023-08-25 13.65 13.82 13.43 13.54 5.7M
2023-08-24 13.65 13.96 13.64 13.75 5.6M
2023-08-23 13.88 13.88 13.55 13.55 5.3M
2023-08-22 13.84 14.02 13.61 13.88 5.6M
2023-08-21 13.87 14.17 13.81 13.83 5.6M
2023-08-18 14.15 14.29 13.97 13.99 5.6M
2023-08-17 13.85 14.21 13.77 14.09 4.5M
2023-08-16 13.99 14.10 13.87 13.87 4.0M
2023-08-15 14.28 14.31 13.93 14.04 4.7M
2023-08-14 14.16 14.32 14.01 14.26 6.9M
2023-08-11 14.68 14.68 14.20 14.25 8.4M
2023-08-10 14.68 14.76 14.58 14.67 4.5M
2023-08-09 14.83 14.89 14.56 14.64 5.8M
2023-08-08 14.79 14.98 14.75 14.91 5.2M
2023-08-07 14.94 14.99 14.74 14.82 5.7M
2023-08-04 14.90 15.08 14.75 14.91 7.1M
2023-08-03 15.07 15.09 14.85 14.89 7.6M
2023-08-02 15.20 15.51 15.12 15.18 9.1M
2023-08-01 15.05 15.13 14.91 15.08 7.2M
2023-07-31 15.02 15.36 14.87 14.98 8.2M
2023-07-28 14.80 15.13 14.61 15.02 7.4M
2023-07-27 15.08 15.26 14.84 14.89 6.3M
2023-07-26 15.39 15.49 15.03 15.16 7.6M
2023-07-25 15.17 15.44 15.16 15.33 8.9M
2023-07-24 15.04 15.22 14.82 14.97 6.0M
2023-07-21 14.95 15.19 14.88 15.05 8.7M
2023-07-20 15.35 15.36 14.96 15.01 10.3M
2023-07-19 15.49 15.60 15.17 15.29 10.2M
2023-07-18 15.33 15.69 15.25 15.53 9.1M
2023-07-17 15.37 15.40 15.17 15.33 10.4M
2023-07-14 15.62 15.68 15.28 15.37 17.5M
2023-07-13 15.70 16.08 15.51 15.64 17.9M
2023-07-12 15.78 15.94 15.61 15.69 12.7M
2023-07-11 15.47 15.69 15.36 15.59 8.5M
2023-07-10 15.55 15.79 15.36 15.66 12.0M
2023-07-07 15.30 15.64 15.20 15.40 10.8M
2023-07-06 15.31 15.52 15.15 15.36 10.2M
2023-07-05 15.62 15.62 15.25 15.29 11.4M
2023-07-04 15.42 15.62 15.34 15.59 14.0M
2023-07-03 15.67 15.79 15.36 15.42 17.2M
2023-06-30 15.36 15.75 15.22 15.56 17.2M
2023-06-29 15.26 15.60 15.03 15.38 16.5M
2023-06-28 15.34 15.36 14.82 15.25 18.8M
2023-06-27 14.73 15.39 14.56 15.28 27.8M
2023-06-26 14.24 14.96 14.17 14.69 17.8M
2023-06-21 14.46 14.62 14.34 14.43 7.8M
2023-06-20 14.42 14.56 14.32 14.46 7.4M
2023-06-19 14.34 14.71 14.30 14.42 10.2M
2023-06-16 14.36 14.51 14.19 14.41 11.8M
2023-06-15 13.62 14.59 13.45 14.39 20.4M
2023-06-14 13.65 13.68 13.50 13.62 5.5M
2023-06-13 13.64 13.78 13.53 13.65 5.3M
2023-06-12 13.33 13.72 13.16 13.67 9.0M
2023-06-09 13.29 13.39 13.20 13.35 5.6M
2023-06-08 13.30 13.44 13.16 13.25 6.1M
2023-06-07 13.56 13.59 13.26 13.30 8.6M
2023-06-06 14.06 14.06 13.46 13.49 12.0M
2023-06-05 13.99 14.10 13.65 14.06 11.3M
2023-06-02 13.62 14.14 13.51 13.99 13.2M
2023-06-01 13.57 13.85 13.36 13.68 8.7M
2023-05-31 13.85 13.87 13.54 13.59 9.7M
2023-05-30 13.84 14.03 13.57 13.83 8.5M
2023-05-29 14.01 14.10 13.73 13.84 8.7M
2023-05-26 14.37 14.38 13.90 14.10 11.1M
2023-05-25 14.08 14.68 14.07 14.43 14.6M
2023-05-24 14.01 14.41 13.90 14.23 10.7M
2023-05-23 14.06 14.26 13.97 14.01 5.8M
2023-05-22 13.97 14.27 13.94 14.11 6.7M
2023-05-19 13.87 14.18 13.87 14.13 7.6M
2023-05-18 14.24 14.27 13.94 13.98 10.4M
2023-05-17 14.70 14.86 14.14 14.33 17.4M
2023-05-16 14.10 14.50 14.05 14.13 12.6M
2023-05-15 13.59 14.11 13.50 14.04 12.3M
2023-05-12 14.00 14.07 13.42 13.49 17.1M
2023-05-11 14.20 14.27 13.98 14.02 8.9M
2023-05-10 14.01 14.40 13.94 14.15 10.2M
2023-05-09 14.40 14.50 14.00 14.06 13.7M
2023-05-08 14.30 14.68 14.29 14.45 8.6M
2023-05-05 14.75 14.79 14.18 14.26 12.5M
2023-05-04 14.94 15.06 14.63 14.78 13.1M
2023-04-28 15.25 15.55 14.75 14.80 23.2M
2023-04-27 14.46 15.22 14.18 15.16 19.2M
2023-04-26 14.01 14.88 14.00 14.51 15.5M
2023-04-25 14.50 14.64 13.88 14.14 17.3M
2023-04-24 14.89 14.99 14.39 14.50 13.8M
2023-04-21 15.52 15.60 14.74 14.77 16.6M
2023-04-20 15.59 15.62 15.23 15.57 10.2M
2023-04-19 15.81 15.81 15.55 15.59 10.5M
2023-04-18 15.81 16.03 15.45 15.72 11.7M
2023-04-17 15.61 15.87 15.50 15.81 11.8M
2023-04-14 15.07 15.68 15.06 15.55 17.7M
2023-04-13 15.17 15.30 14.98 15.09 10.8M
2023-04-12 15.33 15.40 15.03 15.17 13.7M
2023-04-11 15.67 15.68 15.00 15.32 16.9M
2023-04-10 15.34 15.74 15.28 15.66 14.7M
2023-04-07 15.22 15.46 15.15 15.26 7.3M
2023-04-06 15.28 15.45 15.00 15.26 10.5M
2023-04-04 15.79 15.79 15.10 15.28 19.9M
2023-04-03 15.64 15.94 15.37 15.86 12.7M
2023-03-31 15.85 16.03 15.56 15.64 10.1M
2023-03-30 15.41 15.81 15.36 15.80 9.1M
2023-03-29 15.69 15.97 15.42 15.49 10.2M
2023-03-28 16.16 16.22 15.56 15.65 11.1M
2023-03-27 15.77 16.25 15.58 16.13 14.0M
2023-03-24 15.87 16.13 15.75 15.80 11.6M
2023-03-23 16.30 16.39 15.66 15.77 20.9M
2023-03-22 16.61 16.86 16.24 16.28 10.7M
2023-03-21 16.31 16.67 16.20 16.50 10.2M
2023-03-20 16.00 16.49 15.61 16.29 14.5M
2023-03-17 16.27 16.37 15.83 15.89 14.6M
2023-03-16 17.11 17.21 16.01 16.22 20.9M
2023-03-15 17.34 17.72 17.11 17.15 13.3M
2023-03-14 17.58 17.67 16.75 17.09 19.2M
2023-03-13 17.58 17.85 17.31 17.56 13.0M
2023-03-10 18.14 18.23 17.48 17.58 18.5M
2023-03-09 18.71 18.88 18.20 18.34 13.1M
2023-03-08 18.85 19.64 18.37 18.41 23.4M
2023-03-07 19.00 19.21 18.61 19.01 25.2M
2023-03-06 17.77 19.30 17.55 19.00 31.5M
2023-03-03 18.27 18.39 17.80 17.82 12.6M
2023-03-02 18.50 18.65 18.00 18.09 14.9M
2023-03-01 18.62 18.80 18.36 18.59 15.2M
2023-02-28 18.48 18.78 18.28 18.69 20.5M
2023-02-27 17.97 19.18 17.96 18.76 37.3M
2023-02-24 19.03 19.16 17.76 17.96 29.3M
2023-02-23 17.47 18.30 17.33 18.15 21.9M
2023-02-22 17.18 17.90 17.03 17.43 18.5M
2023-02-21 17.10 17.60 16.81 17.18 18.6M
2023-02-20 16.74 17.10 16.41 16.87 14.0M
2023-02-17 16.79 17.20 16.68 16.71 15.6M
2023-02-16 18.22 18.22 16.51 16.71 28.8M
2023-02-15 18.53 18.66 18.07 18.25 15.0M
2023-02-14 17.90 18.49 17.69 18.43 18.6M
2023-02-13 17.17 18.22 17.01 17.95 25.1M
2023-02-10 17.78 17.78 16.91 16.94 22.7M
2023-02-09 17.58 18.05 17.37 17.78 10.6M
2023-02-08 17.48 17.88 17.23 17.50 10.7M
2023-02-07 17.59 17.79 17.41 17.48 10.4M
2023-02-06 17.70 17.70 17.15 17.48 19.2M
2023-02-03 18.03 18.07 17.50 17.82 14.2M
2023-02-02 18.31 18.38 18.00 18.13 7.9M
2023-02-01 18.36 18.45 18.06 18.31 11.5M
2023-01-31 17.70 18.50 17.68 18.33 18.4M
2023-01-30 18.60 18.88 17.83 17.91 19.3M
2023-01-20 18.10 18.65 17.95 18.45 16.5M
2023-01-19 18.01 18.10 17.60 17.94 13.2M
2023-01-18 17.60 18.03 17.36 17.86 14.8M
2023-01-17 17.80 17.96 17.37 17.49 11.5M
2023-01-16 17.08 17.90 17.08 17.62 20.2M
2023-01-13 17.55 17.60 16.90 17.05 16.2M
2023-01-12 17.48 17.80 17.20 17.36 22.7M
2023-01-11 17.60 18.20 17.20 17.29 41.4M
2023-01-10 16.72 17.76 16.72 17.40 64.3M
2023-01-09 16.50 16.87 16.26 16.87 52.5M
2023-01-06 15.00 15.73 14.99 15.34 14.6M
2023-01-05 14.89 15.17 14.74 15.05 10.1M
2023-01-04 14.92 15.06 14.65 14.78 10.0M
2023-01-03 14.69 15.02 14.25 14.92 14.2M