博威合金（601137）历史行情

以下为博威合金近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	16.950	16.720	17.070	16.620	0.070	0.420%	9.20万	0.00亿	0.000%
2026-10-15	17.050	16.650	17.200	16.550	-0.900	-5.128%	14.16万	0.00亿	0.000%
2026-10-14	17.910	17.550	17.990	17.460	-0.450	-2.500%	7.45万	0.00亿	0.000%
2026-10-13	18.010	18.000	18.120	17.400	-0.080	-0.442%	8.90万	0.00亿	0.000%
2026-10-12	18.180	18.080	18.350	17.970	-0.080	-0.441%	7.48万	0.00亿	0.000%
2026-10-09	18.340	18.160	18.450	17.830	-0.250	-1.358%	11.51万	0.00亿	0.000%
2026-10-08	18.910	18.410	19.010	18.220	-0.500	-2.644%	9.18万	0.00亿	0.000%
2026-10-07	19.270	18.910	19.300	18.860	-0.260	-1.356%	709.39万	1.35亿	0.773%
2026-10-06	19.270	18.910	19.300	18.860	-0.260	-1.356%	709.39万	1.35亿	0.773%
2026-10-05	19.270	18.910	19.300	18.860	-0.260	-1.356%	709.39万	1.35亿	0.773%
2026-10-02	19.270	18.910	19.300	18.860	-0.260	-1.356%	709.39万	1.35亿	0.773%
2026-10-01	19.270	18.910	19.300	18.860	-0.260	-1.356%	709.39万	1.35亿	0.773%
2026-09-30	19.270	18.910	19.300	18.860	-0.260	-1.356%	7.09万	0.00亿	0.000%
2026-09-29	19.000	19.170	19.320	18.860	-0.010	-0.052%	6.30万	0.00亿	0.000%
2026-09-28	19.800	19.180	19.850	18.980	-0.670	-3.375%	10.31万	0.00亿	0.000%
2026-09-27	20.400	19.850	20.450	19.800	-0.640	-3.123%	1,098.62万	2.21亿	1.197%
2026-09-24	20.400	19.850	20.450	19.800	-0.640	-3.123%	10.99万	0.00亿	0.000%
2026-09-23	20.420	20.490	20.600	20.320	0.140	0.688%	7.16万	0.00亿	0.000%
2026-09-22	20.860	20.350	20.980	20.300	-0.300	-1.453%	10.04万	0.00亿	0.000%
2026-09-21	20.590	20.650	20.740	20.350	0.150	0.732%	12.00万	0.00亿	0.000%
2026-09-18	20.000	20.500	20.690	20.000	0.600	3.015%	12.81万	0.00亿	0.000%
2026-09-17	19.840	19.900	20.350	19.760	-0.030	-0.151%	11.00万	0.00亿	0.000%
2026-09-16	19.200	19.930	20.030	18.880	0.740	3.856%	14.24万	0.00亿	0.000%
2026-09-15	19.400	19.190	19.650	19.170	-0.310	-1.590%	7.39万	0.00亿	0.000%
2026-09-14	19.050	19.500	19.560	18.860	0.190	0.984%	9.78万	0.00亿	0.000%
2026-09-11	19.700	19.310	19.780	18.990	-0.590	-2.965%	13.33万	0.00亿	0.000%
2026-09-10	19.900	19.900	20.180	19.680	-0.190	-0.946%	9.38万	0.00亿	0.000%
2026-09-09	20.170	20.090	20.530	19.930	-0.060	-0.298%	13.44万	0.00亿	0.000%
2026-09-08	20.700	20.150	20.780	20.100	-0.550	-2.657%	16.07万	0.00亿	0.000%
2026-09-07	20.620	20.700	20.890	20.350	0.120	0.583%	11.08万	0.00亿	0.000%
2026-09-04	21.360	20.580	21.550	20.410	-0.570	-2.695%	15.26万	0.00亿	0.000%
2026-09-03	21.100	21.150	21.320	20.880	0.200	0.955%	12.22万	0.00亿	0.000%
2026-09-02	21.350	20.950	21.400	20.750	-0.570	-2.649%	18.06万	0.00亿	0.000%
2026-09-01	21.440	21.520	21.750	21.110	0.170	0.796%	16.87万	0.00亿	0.000%
2026-08-31	20.880	21.350	21.490	20.880	-0.060	-0.280%	19.03万	0.00亿	0.000%
2026-08-28	21.110	21.410	22.060	21.000	0.290	1.373%	26.65万	0.00亿	0.000%
2026-08-27	19.750	21.120	21.300	19.710	1.410	7.154%	31.66万	0.00亿	0.000%
2026-08-26	19.690	19.710	20.100	19.380	0.020	0.102%	19.73万	0.00亿	0.000%
2026-08-25	19.850	19.690	20.180	18.990	0.300	1.547%	29.98万	0.00亿	0.000%
2026-08-24	19.190	19.390	19.550	19.010	0.200	1.042%	16.42万	0.00亿	0.000%
2026-08-21	18.790	19.190	19.370	18.660	0.280	1.481%	15.97万	0.00亿	0.000%
2026-08-20	18.790	18.910	19.180	18.510	0.230	1.231%	14.36万	0.00亿	0.000%
2026-08-19	18.210	18.680	18.980	18.180	0.070	0.376%	20.12万	0.00亿	0.000%
2026-08-18	19.070	18.610	19.250	18.480	-0.570	-2.972%	15.83万	0.00亿	0.000%
2026-08-17	18.360	19.180	19.190	18.210	0.780	4.239%	21.19万	0.00亿	0.000%
2026-08-14	18.120	18.400	18.950	18.050	0.560	3.139%	24.10万	0.00亿	0.000%
2026-08-13	18.050	17.840	18.330	17.770	-0.060	-0.335%	13.68万	0.00亿	0.000%
2026-08-12	17.440	17.900	18.100	17.360	0.410	2.344%	13.05万	0.00亿	0.000%
2026-08-11	17.490	17.490	17.720	17.400	-0.110	-0.625%	9.29万	0.00亿	0.000%
2026-08-10	18.080	17.600	18.150	17.360	-0.400	-2.222%	17.24万	0.00亿	0.000%
2026-08-07	17.610	18.000	18.240	17.560	0.390	2.215%	17.96万	0.00亿	0.000%
2026-08-06	17.750	17.610	17.870	17.460	-0.210	-1.178%	11.95万	0.00亿	0.000%
2026-08-05	17.220	17.820	17.950	17.210	0.510	2.946%	15.95万	0.00亿	0.000%
2026-08-04	17.120	17.310	17.470	16.980	0.260	1.525%	10.79万	0.00亿	0.000%
2026-08-03	16.680	17.050	17.180	16.570	0.370	2.218%	11.35万	0.00亿	0.000%
2026-07-31	17.340	16.680	17.530	16.610	-0.250	-1.477%	19.62万	0.00亿	0.000%
2026-07-30	16.780	16.930	17.270	16.600	0.120	0.714%	16.33万	0.00亿	0.000%
2026-07-29	16.340	16.810	16.840	16.040	0.480	2.939%	15.72万	0.00亿	0.000%
2026-07-28	16.720	16.330	16.820	16.210	-0.630	-3.715%	13.41万	0.00亿	0.000%
2026-07-27	16.600	16.960	16.980	16.500	0.500	3.038%	9.66万	0.00亿	0.000%
2026-07-24	16.800	16.460	16.960	16.410	-0.560	-3.290%	10.37万	0.00亿	0.000%
2026-07-23	17.180	17.020	17.250	16.890	0.020	0.118%	8.74万	0.00亿	0.000%
2026-07-22	17.300	17.000	17.500	16.890	-0.330	-1.904%	16.65万	0.00亿	0.000%
2026-07-21	16.420	17.330	17.410	15.830	1.010	6.189%	26.58万	0.00亿	0.000%
2026-07-20	17.590	16.320	17.600	15.900	-0.850	-4.950%	28.30万	0.00亿	0.000%
2026-07-17	18.330	17.170	18.530	16.920	-1.430	-7.688%	27.89万	0.00亿	0.000%
2026-07-16	19.000	18.600	19.450	18.450	-0.350	-1.847%	19.41万	0.00亿	0.000%
2026-07-15	18.780	18.950	19.330	18.600	0.410	2.211%	18.52万	0.00亿	0.000%
2026-07-14	18.140	18.540	18.650	18.030	0.410	2.261%	20.08万	0.00亿	0.000%
2026-07-13	19.010	18.130	19.340	18.120	-1.010	-5.277%	21.87万	0.00亿	0.000%
2026-07-10	19.760	19.140	20.360	19.100	-0.180	-0.932%	24.89万	0.00亿	0.000%
2026-07-09	19.570	19.320	19.860	18.270	-0.080	-0.412%	24.56万	0.00亿	0.000%
2026-07-08	20.520	19.400	20.660	19.400	-1.120	-5.458%	22.03万	0.00亿	0.000%
2026-07-07	21.910	20.520	22.080	20.480	-1.350	-6.173%	21.83万	0.00亿	0.000%
2026-07-06	22.490	21.870	23.100	21.800	-0.810	-3.571%	24.78万	0.00亿	0.000%
2026-07-03	23.000	22.680	23.800	22.640	-0.150	-0.657%	25.43万	0.00亿	0.000%
2026-07-02	22.540	22.830	23.800	21.860	-0.010	-0.044%	31.14万	0.00亿	0.000%
2026-07-01	22.600	22.840	23.400	22.350	0.510	2.284%	26.68万	0.00亿	0.000%
2026-06-30	21.700	22.330	22.570	21.550	0.350	1.592%	22.96万	0.00亿	0.000%
2026-06-29	23.080	21.980	23.160	21.000	-1.050	-4.559%	37.09万	0.00亿	0.000%
2026-06-26	23.700	23.030	23.750	22.600	-0.870	-3.640%	39.16万	0.00亿	0.000%
2026-06-25	25.090	23.900	25.490	23.540	-1.180	-4.705%	46.61万	0.00亿	0.000%
2026-06-24	24.050	25.080	25.430	23.500	0.380	1.538%	43.01万	0.00亿	0.000%
2026-06-23	26.000	24.700	26.490	24.500	0.000	0.000%	52.07万	0.00亿	0.000%
2026-06-22	26.170	24.700	26.260	23.840	-1.040	-4.040%	54.98万	0.00亿	0.000%
2026-06-18	25.700	25.740	26.160	25.400	-0.270	-1.038%	31.53万	0.00亿	0.000%
2026-06-17	25.880	26.010	27.090	25.810	-0.370	-1.403%	35.92万	0.00亿	0.000%
2026-06-16	25.370	26.380	26.640	25.280	0.500	1.932%	43.17万	0.00亿	0.000%
2026-06-15	24.870	25.880	26.090	24.800	1.470	6.022%	56.93万	0.00亿	0.000%
2026-06-12	25.010	24.410	25.580	23.500	-0.300	-1.214%	68.34万	0.00亿	0.000%
2026-06-11	23.100	24.710	24.710	23.000	2.250	10.018%	21.18万	0.00亿	0.000%
2026-06-10	22.800	22.460	23.170	22.020	-0.720	-3.106%	35.69万	0.00亿	0.000%
2026-06-09	23.720	23.180	23.780	22.790	-0.260	-1.109%	38.19万	0.00亿	0.000%
2026-06-08	23.810	23.440	24.290	23.360	-1.340	-5.408%	48.04万	0.00亿	0.000%
2026-06-05	23.010	24.780	25.510	22.310	1.480	6.352%	79.73万	0.00亿	0.000%
2026-06-04	23.600	23.300	24.450	22.580	0.640	2.824%	86.45万	0.00亿	0.000%
2026-06-03	21.680	22.660	23.240	21.600	1.140	5.297%	56.89万	0.00亿	0.000%
2026-06-02	19.610	21.520	21.520	19.560	1.961	10.026%	28.27万	0.00亿	0.000%
2026-06-01	19.679	19.559	20.199	19.259	-0.170	-0.862%	20.40万	0.00亿	0.000%
2026-05-29	21.089	19.729	21.259	19.589	-1.110	-5.327%	24.35万	0.00亿	0.000%
2026-05-28	21.209	20.839	21.249	20.549	-0.420	-1.976%	17.93万	0.00亿	0.000%
2026-05-27	21.679	21.259	22.209	20.969	-0.570	-2.611%	23.99万	0.00亿	0.000%
2026-05-26	21.559	21.829	22.409	21.219	0.320	1.488%	29.85万	0.00亿	0.000%
2026-05-25	21.499	21.509	21.949	21.229	0.290	1.367%	25.07万	0.00亿	0.000%
2026-05-22	20.209	21.219	21.539	20.019	1.210	6.047%	37.18万	0.00亿	0.000%
2026-05-21	20.609	20.009	21.179	19.859	-0.570	-2.770%	25.97万	0.00亿	0.000%
2026-05-20	20.459	20.579	20.909	20.259	-0.080	-0.387%	16.72万	0.00亿	0.000%
2026-05-19	20.159	20.659	20.809	19.619	0.850	4.291%	26.42万	0.00亿	0.000%
2026-05-18	20.269	19.809	20.319	19.549	-0.530	-2.606%	21.32万	0.00亿	0.000%
2026-05-15	19.659	20.339	21.119	19.579	0.630	3.197%	34.56万	0.00亿	0.000%
2026-05-14	21.219	19.709	21.219	19.689	-0.210	-1.054%	40.35万	0.00亿	0.000%
2026-05-13	19.339	19.919	20.159	19.229	0.580	2.999%	16.72万	0.00亿	0.000%
2026-05-12	19.289	19.339	19.859	19.159	0.070	0.363%	16.65万	0.00亿	0.000%
2026-05-11	19.069	19.269	19.939	18.749	0.430	2.282%	23.07万	0.00亿	0.000%
2026-05-08	18.859	18.839	18.869	18.479	-0.110	-0.581%	15.73万	0.00亿	0.000%
2026-05-07	18.169	18.949	19.079	18.089	0.980	5.454%	25.27万	0.00亿	0.000%
2026-05-06	17.529	17.969	18.149	17.509	0.500	2.862%	17.41万	0.00亿	0.000%
2026-04-30	17.959	17.469	18.209	17.289	-0.450	-2.511%	23.04万	0.00亿	0.000%
2026-04-29	18.209	17.919	18.209	17.639	-0.310	-1.701%	27.13万	0.00亿	0.000%
2026-04-28	18.619	18.229	19.229	18.229	-2.030	-10.020%	43.66万	0.00亿	0.000%
2026-04-27	20.279	20.259	20.619	20.159	-0.030	-0.148%	11.51万	0.00亿	0.000%
2026-04-24	20.449	20.289	20.469	20.039	0.200	0.996%	12.32万	0.00亿	0.000%
2026-04-23	20.349	20.089	20.539	20.029	-0.260	-1.278%	13.32万	0.00亿	0.000%
2026-04-22	20.249	20.349	20.489	20.009	-0.080	-0.392%	15.87万	0.00亿	0.000%
2026-04-21	20.309	20.429	20.759	20.229	-0.070	-0.341%	13.06万	0.00亿	0.000%
2026-04-20	20.129	20.499	20.939	20.129	0.000	0.000%	19.42万	0.00亿	0.000%
2026-04-17	19.989	20.199	20.479	19.989	0.000	0.000%	12.61万	0.00亿	0.000%
2026-04-16	20.190	20.090	20.260	19.980	-0.110	-0.540%	12.41万	2.50亿	1.350%
2026-04-15	20.129	20.199	20.449	19.949	0.000	0.000%	16.30万	0.00亿	0.000%
2026-04-14	20.169	19.979	20.269	19.859	-0.090	-0.448%	14.42万	0.00亿	0.000%
2026-04-13	19.829	20.069	20.369	19.789	0.000	0.000%	16.17万	0.00亿	0.000%
2026-04-10	19.509	20.019	20.249	19.489	0.000	0.000%	22.29万	0.00亿	0.000%
2026-04-09	19.379	19.309	19.819	19.289	0.000	0.000%	22.48万	0.00亿	0.000%
2026-04-08	18.159	19.519	19.519	18.159	0.000	0.000%	32.74万	0.00亿	0.000%
2026-04-07	17.699	17.739	18.059	17.669	0.000	0.000%	7.36万	0.00亿	0.000%
2026-04-03	17.969	17.729	18.169	17.709	0.000	0.000%	8.30万	0.00亿	0.000%
2026-04-02	18.569	17.979	18.599	17.819	0.000	0.000%	11.63万	0.00亿	0.000%
2026-04-01	18.349	18.569	18.579	18.249	0.000	0.000%	12.02万	0.00亿	0.000%