博威合金
SH601137 前复权 MAIN
18.91
-0.26
(-1.36%)
今开
19.27
最高
19.30
最低
18.86
昨收
19.17
振幅
2.30%
成交量
709.4万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
19.52
MA10
19.89
MA20
20.02
MA60
18.89
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 19.27 | 19.30 | 18.86 | 18.91 | 709万 |
| 2 | 2026-09-29 | 19.00 | 19.32 | 18.86 | 19.17 | 630万 |
| 3 | 2026-09-28 | 19.80 | 19.85 | 18.98 | 19.18 | 1,031万 |
| 4 | 2026-09-24 | 20.40 | 20.45 | 19.80 | 19.85 | 1,099万 |
| 5 | 2026-09-23 | 20.42 | 20.60 | 20.32 | 20.49 | 716万 |
| 6 | 2026-09-22 | 20.86 | 20.98 | 20.30 | 20.35 | 1,004万 |
| 7 | 2026-09-21 | 20.59 | 20.74 | 20.35 | 20.65 | 1,200万 |
| 8 | 2026-09-18 | 20.00 | 20.69 | 20.00 | 20.50 | 1,281万 |
| 9 | 2026-09-17 | 19.84 | 20.35 | 19.76 | 19.90 | 1,100万 |
| 10 | 2026-09-16 | 19.20 | 20.03 | 18.88 | 19.93 | 1,424万 |
| 11 | 2026-09-15 | 19.40 | 19.65 | 19.17 | 19.19 | 739万 |
| 12 | 2026-09-14 | 19.05 | 19.56 | 18.86 | 19.50 | 978万 |