| 股票名称 | 代码 601137 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 博威合金 | 2024-10-31 四 | 19.50 | 19.12 | 19.71 | 20.13 | 18.97 | 3.09% | 5.09% | 397496 | 78121万 | 153.78 | 154.11 | 10.77 | 2 | 博威合金 | 2024-10-30 三 | 18.68 | 18.68 | 19.12 | 19.49 | 18.53 | 2.36% | 3.93% | 307009 | 58637万 | 149.18 | 149.5 | 10.45 | 3 | 博威合金 | 2024-10-29 二 | 19.35 | 19.32 | 18.68 | 19.78 | 18.62 | -3.31% | 5.50% | 429390 | 82413万 | 145.74 | 146.06 | 10.21 | 4 | 博威合金 | 2024-10-28 一 | 19.50 | 19.43 | 19.32 | 19.53 | 18.67 | -0.57% | 5.94% | 463106 | 88528万 | 150.74 | 151.06 | 10.56 | 5 | 博威合金 | 2024-10-25 五 | 18.47 | 17.66 | 19.43 | 19.43 | 18.39 | 10.02% | 8.09% | 631196 | 120735万 | 151.6 | 151.92 | 10.62 | 6 | 博威合金 | 2024-10-24 四 | 17.85 | 17.96 | 17.66 | 17.96 | 17.51 | -1.67% | 2.06% | 161101 | 28426万 | 137.79 | 138.08 | 10.61 | 7 | 博威合金 | 2024-10-23 三 | 17.67 | 17.80 | 17.96 | 18.32 | 17.67 | 0.90% | 3.40% | 265560 | 47667万 | 140.13 | 140.43 | 10.79 | 8 | 博威合金 | 2024-10-22 二 | 17.38 | 17.31 | 17.80 | 18.08 | 17.11 | 2.83% | 3.55% | 276628 | 48586万 | 138.88 | 139.18 | 10.69 | 9 | 博威合金 | 2024-10-21 一 | 17.25 | 17.01 | 17.31 | 17.77 | 17.08 | 1.76% | 3.77% | 294227 | 51150万 | 135.05 | 135.35 | 10.4 | 10 | 博威合金 | 2024-10-18 五 | 16.30 | 16.35 | 17.01 | 17.40 | 16.23 | 4.04% | 4.02% | 313993 | 53149万 | 132.71 | 133 | 10.22 | 11 | 博威合金 | 2024-10-17 四 | 16.58 | 16.35 | 16.35 | 16.71 | 16.33 | 0.00% | 2.13% | 165855 | 27406万 | 127.56 | 127.84 | 9.82 | 12 | 博威合金 | 2024-10-16 三 | 16.00 | 16.31 | 16.35 | 16.52 | 15.90 | 0.25% | 1.67% | 129985 | 21113万 | 127.56 | 127.84 | 9.82 | 13 | 博威合金 | 2024-10-15 二 | 16.61 | 16.71 | 16.31 | 17.05 | 16.30 | -2.39% | 2.70% | 210414 | 35096万 | 127.25 | 127.53 | 9.8 | 14 | 博威合金 | 2024-10-14 一 | 16.15 | 16.06 | 16.71 | 16.84 | 15.83 | 4.05% | 2.62% | 204655 | 33521万 | 130.37 | 130.65 | 10.04 | 15 | 博威合金 | 2024-10-11 五 | 16.66 | 16.80 | 16.06 | 16.88 | 15.85 | -4.40% | 2.85% | 222109 | 35972万 | 125.3 | 125.57 | 9.65 | 16 | 博威合金 | 2024-10-10 四 | 17.10 | 16.88 | 16.80 | 17.53 | 16.71 | -0.47% | 2.78% | 216589 | 37128万 | 131.08 | 131.36 | 10.09 | 17 | 博威合金 | 2024-10-09 三 | 17.97 | 18.52 | 16.88 | 17.98 | 16.68 | -8.86% | 4.69% | 365950 | 63346万 | 131.7 | 131.98 | 10.14 | 18 | 博威合金 | 2024-10-08 二 | 19.12 | 17.38 | 18.52 | 19.12 | 17.41 | 6.56% | 5.93% | 462994 | 85317万 | 144.49 | 144.8 | 11.12 | 19 | 博威合金 | 2024-09-30 一 | 16.73 | 15.90 | 17.38 | 17.48 | 16.40 | 9.31% | 5.29% | 412539 | 70270万 | 135.6 | 135.89 | 10.44 | 20 | 博威合金 | 2024-09-27 五 | 15.22 | 14.98 | 15.90 | 15.90 | 15.15 | 6.14% | 2.84% | 221554 | 34527万 | 124.05 | 124.32 | 9.55 | 21 | 博威合金 | 2024-09-26 四 | 14.33 | 14.33 | 14.98 | 15.00 | 14.33 | 4.54% | 2.64% | 205992 | 30175万 | 116.87 | 117.12 | 9 | 22 | 博威合金 | 2024-09-25 三 | 14.52 | 14.33 | 14.33 | 14.75 | 14.31 | 0.00% | 3.01% | 234479 | 34057万 | 111.8 | 112.04 | 8.61 | 23 | 博威合金 | 2024-09-24 二 | 13.64 | 13.55 | 14.33 | 14.33 | 13.49 | 5.76% | 2.94% | 229011 | 32024万 | 111.8 | 112.04 | 8.61 | 24 | 博威合金 | 2024-09-23 一 | 13.71 | 13.74 | 13.55 | 13.95 | 13.53 | -1.38% | 1.28% | 99873 | 13691万 | 105.72 | 105.94 | 8.14 | 25 | 博威合金 | 2024-09-20 五 | 13.92 | 13.92 | 13.74 | 13.93 | 13.60 | -1.29% | 1.09% | 84843 | 11653万 | 107.2 | 107.43 | 8.25 | 26 | 博威合金 | 2024-09-19 四 | 13.73 | 13.63 | 13.92 | 14.15 | 13.50 | 2.13% | 1.92% | 150019 | 20840万 | 108.6 | 108.84 | 8.36 | 27 | 博威合金 | 2024-09-18 三 | 13.50 | 13.54 | 13.63 | 13.65 | 13.28 | 0.66% | 1.14% | 88941 | 11991万 | 106.34 | 106.57 | 8.19 | 28 | 博威合金 | 2024-09-13 五 | 13.94 | 13.87 | 13.54 | 13.97 | 13.51 | -2.38% | 1.31% | 102582 | 14036万 | 105.64 | 105.86 | 8.13 | 29 | 博威合金 | 2024-09-12 四 | 13.98 | 13.91 | 13.87 | 14.43 | 13.83 | -0.29% | 2.03% | 158418 | 22380万 | 108.21 | 108.44 | 8.33 | 30 | 博威合金 | 2024-09-11 三 | 13.71 | 13.84 | 13.91 | 13.94 | 13.68 | 0.51% | 1.32% | 103281 | 14270万 | 108.52 | 108.76 | 8.36 | 31 | 博威合金 | 2024-09-10 二 | 13.55 | 13.57 | 13.84 | 13.92 | 13.45 | 1.99% | 1.68% | 131371 | 17972万 | 107.98 | 108.21 | 8.31 | 32 | 博威合金 | 2024-09-09 一 | 13.83 | 13.69 | 13.57 | 13.87 | 13.46 | -0.88% | 1.30% | 101387 | 13766万 | 105.87 | 106.1 | 8.15 | 33 | 博威合金 | 2024-09-06 五 | 14.25 | 14.18 | 13.69 | 14.26 | 13.65 | -3.46% | 1.84% | 143523 | 19849万 | 106.81 | 107.04 | 8.22 | 34 | 博威合金 | 2024-09-05 四 | 14.22 | 14.18 | 14.18 | 14.45 | 14.12 | 0.00% | 1.44% | 112119 | 15979万 | 110.63 | 110.87 | 8.52 | 35 | 博威合金 | 2024-09-04 三 | 14.32 | 14.54 | 14.18 | 14.42 | 14.11 | -2.48% | 1.92% | 150168 | 21400万 | 110.63 | 110.87 | 8.52 | 36 | 博威合金 | 2024-09-03 二 | 14.38 | 14.38 | 14.54 | 14.63 | 14.27 | 1.11% | 1.98% | 154253 | 22267万 | 113.44 | 113.68 | 8.73 | 37 | 博威合金 | 2024-09-02 一 | 14.62 | 14.65 | 14.38 | 14.87 | 14.35 | -1.84% | 2.85% | 222678 | 32509万 | 112.19 | 112.43 | 8.64 | 38 | 博威合金 | 2024-08-30 五 | 14.51 | 14.70 | 14.65 | 14.94 | 14.43 | -0.34% | 4.44% | 346272 | 50916万 | 114.3 | 114.54 | 8.8 | 39 | 博威合金 | 2024-08-29 四 | 13.53 | 13.45 | 14.70 | 14.80 | 13.30 | 9.29% | 6.09% | 474784 | 67514万 | 114.69 | 114.93 | 8.83 | 40 | 博威合金 | 2024-08-28 三 | 13.17 | 13.29 | 13.45 | 13.62 | 13.17 | 1.20% | 2.84% | 221503 | 29611万 | 104.94 | 105.16 | 8.08 | 41 | 博威合金 | 2024-08-27 二 | 13.41 | 12.96 | 13.29 | 13.68 | 13.28 | 2.55% | 3.76% | 293175 | 39431万 | 103.69 | 103.91 | 7.98 | 42 | 博威合金 | 2024-08-26 一 | 12.86 | 12.83 | 12.96 | 13.06 | 12.86 | 1.01% | 1.00% | 77797 | 10065万 | 101.11 | 101.33 | 7.79 | 43 | 博威合金 | 2024-08-23 五 | 12.70 | 12.71 | 12.83 | 12.95 | 12.62 | 0.94% | 0.73% | 57256 | 7338万 | 100.1 | 100.31 | 8.38 | 44 | 博威合金 | 2024-08-22 四 | 12.94 | 12.90 | 12.71 | 12.94 | 12.69 | -1.47% | 0.72% | 55840 | 7135万 | 99.16 | 99.38 | 8.3 | 45 | 博威合金 | 2024-08-21 三 | 12.83 | 12.87 | 12.90 | 12.94 | 12.75 | 0.23% | 0.62% | 48704 | 6277万 | 100.64 | 100.86 | 8.43 | 46 | 博威合金 | 2024-08-20 二 | 13.15 | 13.09 | 12.87 | 13.15 | 12.71 | -1.68% | 1.08% | 84438 | 10879万 | 100.41 | 100.63 | 8.41 | 47 | 博威合金 | 2024-08-19 一 | 13.02 | 13.02 | 13.09 | 13.21 | 12.97 | 0.54% | 0.91% | 70925 | 9293万 | 102.13 | 102.35 | 8.55 | 48 | 博威合金 | 2024-08-16 五 | 13.12 | 13.11 | 13.02 | 13.22 | 13.00 | -0.69% | 1.00% | 77787 | 10185万 | 101.58 | 101.8 | 8.51 | 49 | 博威合金 | 2024-08-15 四 | 12.93 | 12.98 | 13.11 | 13.27 | 12.86 | 1.00% | 1.12% | 87609 | 11468万 | 102.28 | 102.5 | 8.57 | 50 | 博威合金 | 2024-08-14 三 | 13.23 | 13.16 | 12.98 | 13.25 | 12.98 | -1.37% | 0.76% | 59150 | 7716万 | 101.27 | 101.49 | 8.48 | 51 | 博威合金 | 2024-08-13 二 | 13.12 | 13.07 | 13.16 | 13.20 | 12.96 | 0.69% | 0.72% | 56239 | 7345万 | 102.67 | 102.89 | 8.6 | 52 | 博威合金 | 2024-08-12 一 | 13.20 | 13.20 | 13.07 | 13.20 | 13.01 | -0.98% | 0.81% | 63013 | 8240万 | 101.97 | 102.19 | 8.54 | 53 | 博威合金 | 2024-08-09 五 | 13.33 | 13.21 | 13.20 | 13.53 | 13.19 | -0.08% | 1.03% | 80318 | 10725万 | 102.98 | 103.21 | 8.63 | 54 | 博威合金 | 2024-08-08 四 | 13.18 | 13.29 | 13.21 | 13.33 | 12.98 | -0.60% | 1.00% | 77643 | 10228万 | 103.06 | 103.28 | 8.63 | 55 | 博威合金 | 2024-08-07 三 | 13.23 | 13.26 | 13.29 | 13.42 | 13.11 | 0.23% | 0.97% | 75985 | 10081万 | 103.69 | 103.91 | 8.68 | 56 | 博威合金 | 2024-08-06 二 | 13.20 | 13.01 | 13.26 | 13.41 | 13.10 | 1.92% | 1.10% | 86172 | 11429万 | 103.45 | 103.68 | 8.66 | 57 | 博威合金 | 2024-08-05 一 | 13.34 | 13.51 | 13.01 | 13.55 | 13.00 | -3.70% | 1.64% | 128225 | 16985万 | 101.5 | 101.72 | 8.5 | 58 | 博威合金 | 2024-08-02 五 | 13.70 | 13.87 | 13.51 | 13.78 | 13.46 | -2.60% | 1.47% | 114404 | 15555万 | 105.4 | 105.63 | 8.83 | 59 | 博威合金 | 2024-08-01 四 | 14.10 | 14.07 | 13.87 | 14.22 | 13.79 | -1.42% | 1.65% | 128938 | 17999万 | 108.21 | 108.44 | 9.06 | 60 | 博威合金 | 2024-07-31 三 | 13.48 | 13.49 | 14.07 | 14.07 | 13.39 | 4.30% | 1.81% | 141097 | 19573万 | 109.77 | 110.01 | 9.19 | 61 | 博威合金 | 2024-07-30 二 | 13.51 | 13.56 | 13.49 | 13.59 | 13.29 | -0.52% | 1.10% | 86055 | 11557万 | 105.25 | 105.47 | 8.81 | 62 | 博威合金 | 2024-07-29 一 | 13.76 | 13.80 | 13.56 | 13.88 | 13.52 | -1.74% | 1.14% | 89162 | 12134万 | 105.79 | 106.02 | 8.86 | 63 | 博威合金 | 2024-07-26 五 | 13.69 | 13.65 | 13.80 | 13.90 | 13.61 | 1.10% | 1.16% | 90398 | 12476万 | 107.67 | 107.9 | 9.02 | 64 | 博威合金 | 2024-07-25 四 | 13.51 | 13.66 | 13.65 | 13.87 | 13.42 | -0.07% | 1.19% | 93088 | 12711万 | 106.5 | 106.72 | 8.92 | 65 | 博威合金 | 2024-07-24 三 | 13.57 | 13.60 | 13.66 | 14.03 | 13.56 | 0.44% | 1.48% | 115490 | 15895万 | 106.57 | 106.8 | 8.93 | 66 | 博威合金 | 2024-07-23 二 | 14.12 | 14.13 | 13.60 | 14.15 | 13.60 | -3.75% | 1.62% | 126184 | 17477万 | 106.11 | 106.33 | 8.89 | 67 | 博威合金 | 2024-07-22 一 | 14.29 | 14.39 | 14.13 | 14.34 | 13.99 | -1.81% | 1.62% | 126658 | 17856万 | 110.24 | 110.48 | 9.23 | 68 | 博威合金 | 2024-07-19 五 | 14.40 | 14.49 | 14.39 | 14.61 | 14.23 | -0.69% | 1.30% | 101607 | 14661万 | 112.27 | 112.51 | 9.4 | 69 | 博威合金 | 2024-07-18 四 | 14.52 | 14.63 | 14.49 | 14.54 | 14.10 | -0.96% | 1.97% | 153887 | 22038万 | 113.05 | 113.29 | 9.47 | 70 | 博威合金 | 2024-07-17 三 | 15.10 | 15.06 | 14.63 | 15.10 | 14.62 | -2.86% | 1.76% | 136926 | 20181万 | 114.14 | 114.39 | 9.56 | 71 | 博威合金 | 2024-07-16 二 | 15.09 | 15.18 | 15.06 | 15.15 | 14.85 | -0.79% | 1.35% | 105197 | 15778万 | 117.5 | 117.75 | 9.84 | 72 | 博威合金 | 2024-07-15 一 | 15.37 | 15.46 | 15.18 | 15.46 | 15.05 | -1.81% | 1.06% | 82710 | 12540万 | 118.43 | 118.69 | 9.92 | 73 | 博威合金 | 2024-07-12 五 | 15.73 | 15.79 | 15.46 | 15.82 | 15.35 | -2.09% | 1.61% | 125238 | 19423万 | 120.62 | 120.88 | 10.1 | 74 | 博威合金 | 2024-07-11 四 | 15.74 | 15.45 | 15.79 | 15.83 | 15.52 | 2.20% | 1.72% | 134385 | 21131万 | 123.19 | 123.46 | 10.32 | 75 | 博威合金 | 2024-07-10 三 | 15.65 | 15.66 | 15.45 | 15.89 | 15.43 | -1.34% | 1.67% | 130425 | 20413万 | 120.54 | 120.8 | 10.1 | 76 | 博威合金 | 2024-07-09 二 | 14.81 | 14.83 | 15.66 | 15.73 | 14.75 | 5.60% | 2.18% | 170426 | 26151万 | 122.18 | 122.44 | 10.23 | 77 | 博威合金 | 2024-07-08 一 | 15.21 | 15.21 | 14.83 | 15.28 | 14.78 | -2.50% | 1.28% | 99507 | 14882万 | 115.7 | 115.95 | 9.69 | 78 | 博威合金 | 2024-07-05 五 | 15.09 | 15.13 | 15.21 | 15.32 | 14.87 | 0.53% | 1.28% | 99451 | 14997万 | 118.56 | 118.92 | 9.94 | 79 | 博威合金 | 2024-07-04 四 | 15.37 | 15.35 | 15.13 | 15.61 | 15.07 | -1.43% | 1.52% | 118239 | 18106万 | 117.93 | 118.3 | 9.89 | 80 | 博威合金 | 2024-07-03 三 | 15.58 | 15.49 | 15.35 | 15.70 | 15.31 | -0.90% | 1.59% | 123563 | 19109万 | 119.65 | 120.02 | 10.03 | 81 | 博威合金 | 2024-07-02 二 | 15.67 | 15.67 | 15.49 | 15.79 | 15.36 | -1.15% | 1.71% | 133565 | 20778万 | 120.74 | 121.11 | 10.12 | 82 | 博威合金 | 2024-07-01 一 | 15.20 | 15.24 | 15.67 | 15.73 | 15.19 | 2.82% | 2.07% | 161665 | 25078万 | 122.14 | 122.52 | 10.24 | 83 | 博威合金 | 2024-06-28 五 | 14.82 | 14.89 | 15.24 | 15.55 | 14.82 | 2.35% | 1.95% | 151953 | 23270万 | 118.79 | 119.16 | 9.96 | 84 | 博威合金 | 2024-06-27 四 | 15.21 | 15.33 | 14.89 | 15.27 | 14.89 | -2.87% | 1.35% | 104881 | 15778万 | 116.06 | 116.42 | 9.73 | 85 | 博威合金 | 2024-06-26 三 | 15.08 | 15.11 | 15.33 | 15.34 | 14.85 | 1.46% | 1.52% | 118748 | 17972万 | 119.49 | 119.86 | 10.02 | 86 | 博威合金 | 2024-06-25 二 | 15.20 | 15.10 | 15.11 | 15.33 | 14.98 | 0.07% | 1.19% | 92618 | 14018万 | 117.78 | 118.14 | 9.87 | 87 | 博威合金 | 2024-06-24 一 | 15.60 | 15.64 | 15.10 | 15.63 | 15.08 | -3.45% | 1.68% | 130776 | 19938万 | 117.7 | 118.06 | 9.87 | 88 | 博威合金 | 2024-06-21 五 | 15.63 | 15.69 | 15.64 | 15.90 | 15.60 | -0.32% | 1.25% | 97488 | 15346万 | 121.91 | 122.28 | 10.22 | 89 | 博威合金 | 2024-06-20 四 | 16.12 | 16.15 | 15.69 | 16.26 | 15.67 | -2.85% | 1.77% | 138152 | 21920万 | 122.3 | 122.67 | 10.25 | 90 | XD博威合 | 2024-06-19 三 | 16.53 | 16.45 | 16.15 | 16.53 | 16.13 | -1.82% | 1.64% | 127746 | 20775万 | 125.88 | 126.27 | 10.55 | 91 | 博威合金 | 2024-06-18 二 | 16.99 | 16.85 | 16.90 | 17.29 | 16.85 | 0.30% | 2.14% | 166827 | 28436万 | 131.73 | 132.14 | 11.04 | 92 | 博威合金 | 2024-06-17 一 | 16.90 | 16.97 | 16.85 | 17.09 | 16.82 | -0.71% | 1.78% | 138675 | 23493万 | 131.34 | 131.74 | 11.01 | 93 | 博威合金 | 2024-06-14 五 | 17.01 | 16.99 | 16.97 | 17.54 | 16.86 | -0.12% | 3.77% | 293503 | 50582万 | 132.28 | 132.68 | 11.09 | 94 | 博威合金 | 2024-06-13 四 | 17.16 | 17.21 | 16.99 | 17.33 | 16.83 | -1.28% | 2.00% | 155693 | 26618万 | 132.43 | 132.84 | 11.1 | 95 | 博威合金 | 2024-06-12 三 | 16.89 | 17.00 | 17.21 | 17.30 | 16.86 | 1.24% | 1.94% | 151064 | 25884万 | 134.15 | 134.56 | 11.25 | 96 | 博威合金 | 2024-06-11 二 | 16.58 | 16.81 | 17.00 | 17.05 | 16.29 | 1.13% | 1.77% | 137659 | 23028万 | 132.51 | 132.92 | 11.11 | 97 | 博威合金 | 2024-06-07 五 | 16.92 | 16.80 | 16.81 | 17.09 | 16.58 | 0.06% | 1.80% | 140554 | 23628万 | 131.03 | 131.43 | 10.98 | 98 | 博威合金 | 2024-06-06 四 | 17.28 | 17.22 | 16.80 | 17.44 | 16.69 | -2.44% | 3.01% | 234282 | 39886万 | 130.95 | 131.35 | 10.98 | 99 | 博威合金 | 2024-06-05 三 | 17.75 | 17.95 | 17.22 | 17.75 | 17.20 | -4.07% | 2.50% | 195009 | 34006万 | 134.22 | 134.64 | 11.25 | 100 | 博威合金 | 2024-06-04 二 | 17.37 | 17.40 | 17.95 | 17.95 | 17.26 | 3.16% | 3.06% | 238339 | 42105万 | 139.91 | 140.34 | 11.73 | 101 | 博威合金 | 2024-06-03 一 | 17.30 | 17.28 | 17.40 | 17.58 | 17.01 | 0.69% | 2.20% | 171719 | 29792万 | 135.63 | 136.04 | 11.37 | 102 | 博威合金 | 2024-05-31 五 | 16.95 | 17.04 | 17.28 | 17.71 | 16.95 | 1.41% | 3.02% | 235417 | 41060万 | 134.69 | 135.11 | 11.29 | 103 | 博威合金 | 2024-05-30 四 | 17.45 | 17.64 | 17.04 | 17.79 | 16.98 | -3.40% | 3.29% | 256396 | 44313万 | 132.82 | 133.23 | 11.13 | 104 | 博威合金 | 2024-05-29 三 | 17.41 | 17.41 | 17.64 | 17.95 | 17.37 | 1.32% | 2.93% | 228020 | 40376万 | 137.5 | 137.92 | 11.53 | 105 | 博威合金 | 2024-05-28 二 | 17.88 | 18.16 | 17.41 | 17.99 | 17.41 | -4.13% | 3.48% | 271433 | 47782万 | 135.71 | 136.12 | 11.38 | 106 | 博威合金 | 2024-05-27 一 | 18.59 | 18.60 | 18.16 | 18.59 | 17.70 | -2.37% | 5.04% | 393001 | 70975万 | 141.55 | 141.99 | 11.87 | 107 | 博威合金 | 2024-05-24 五 | 18.40 | 18.15 | 18.60 | 18.92 | 18.00 | 2.48% | 8.09% | 630696 | 116441万 | 144.98 | 145.43 | 12.15 | 108 | 博威合金 | 2024-05-23 四 | 17.52 | 17.54 | 18.15 | 18.63 | 17.11 | 3.48% | 6.24% | 486693 | 87385万 | 141.47 | 141.91 | 11.86 | 109 | 博威合金 | 2024-05-22 三 | 17.36 | 17.31 | 17.54 | 17.86 | 17.35 | 1.33% | 2.61% | 203160 | 35766万 | 136.72 | 137.14 | 11.46 | 110 | 博威合金 | 2024-05-21 二 | 17.59 | 17.48 | 17.31 | 17.74 | 17.28 | -0.97% | 2.16% | 167986 | 29319万 | 134.93 | 135.34 | 11.31 | 111 | 博威合金 | 2024-05-20 一 | 17.35 | 17.43 | 17.48 | 17.75 | 17.26 | 0.29% | 3.21% | 250404 | 43815万 | 136.25 | 136.67 | 11.42 | 112 | 博威合金 | 2024-05-17 五 | 17.13 | 18.25 | 17.43 | 17.68 | 16.78 | -4.49% | 5.84% | 455114 | 78654万 | 135.86 | 136.28 | 11.39 | 113 | 博威合金 | 2024-05-16 四 | 18.60 | 18.45 | 18.25 | 18.78 | 18.16 | -1.08% | 3.21% | 250291 | 46224万 | 142.25 | 142.69 | 11.92 | 114 | 博威合金 | 2024-05-15 三 | 18.00 | 18.02 | 18.45 | 18.70 | 17.99 | 2.39% | 3.64% | 283959 | 52341万 | 143.81 | 144.25 | 12.06 | 115 | 博威合金 | 2024-05-14 二 | 18.17 | 18.18 | 18.02 | 18.34 | 17.78 | -0.88% | 2.53% | 197392 | 35664万 | 140.46 | 140.89 | 11.77 | 116 | 博威合金 | 2024-05-13 一 | 17.70 | 17.98 | 18.18 | 18.38 | 17.33 | 1.11% | 2.45% | 190986 | 34406万 | 141.71 | 142.14 | 11.88 | 117 | 博威合金 | 2024-05-10 五 | 18.19 | 18.18 | 17.98 | 18.30 | 17.90 | -1.10% | 1.83% | 142959 | 25737万 | 140.15 | 140.58 | 11.75 | 118 | 博威合金 | 2024-05-09 四 | 17.84 | 17.96 | 18.18 | 18.33 | 17.84 | 1.22% | 2.55% | 198895 | 36210万 | 141.71 | 142.14 | 11.88 | 119 | 博威合金 | 2024-05-08 三 | 18.36 | 18.55 | 17.96 | 18.40 | 17.78 | -3.18% | 3.49% | 272040 | 48994万 | 139.99 | 140.42 | 11.74 | 120 | 博威合金 | 2024-05-06 一 | 18.63 | 18.36 | 18.76 | 19.10 | 18.12 | 2.18% | 5.11% | 398689 | 74038万 | 146.23 | 146.68 | 12.26 | 121 | 博威合金 | 2024-04-30 二 | 18.81 | 19.65 | 18.36 | 19.12 | 18.35 | -6.56% | 6.50% | 506938 | 95170万 | 143.11 | 143.55 | 12 | 122 | 博威合金 | 2024-04-29 一 | 18.49 | 18.40 | 19.65 | 19.68 | 18.13 | 6.79% | 6.03% | 470129 | 88081万 | 153.17 | 153.64 | 12.84 | 123 | 博威合金 | 2024-04-26 五 | 18.08 | 18.31 | 18.40 | 18.93 | 17.81 | 0.49% | 6.67% | 519672 | 95334万 | 143.42 | 143.86 | 12.8 | 124 | 博威合金 | 2024-04-25 四 | 17.68 | 17.46 | 18.31 | 18.36 | 17.41 | 4.87% | 6.85% | 533969 | 95491万 | 142.72 | 143.16 | 12.74 | 125 | 博威合金 | 2024-04-24 三 | 17.00 | 17.00 | 17.46 | 17.48 | 16.79 | 2.71% | 3.98% | 310393 | 53681万 | 136.09 | 136.51 | 12.15 | 126 | 博威合金 | 2024-04-23 二 | 16.80 | 16.98 | 17.00 | 17.17 | 16.66 | 0.12% | 3.23% | 251991 | 42663万 | 132.51 | 132.92 | 11.83 | 127 | 博威合金 | 2024-04-22 一 | 16.90 | 17.21 | 16.98 | 17.20 | 16.68 | -1.34% | 2.23% | 174042 | 29513万 | 132.35 | 132.76 | 14.65 | 128 | 博威合金 | 2024-04-19 五 | 17.42 | 17.59 | 17.21 | 17.65 | 16.98 | -2.16% | 3.64% | 283910 | 49010万 | 134.15 | 134.56 | 14.85 | 129 | 博威合金 | 2024-04-18 四 | 17.29 | 17.40 | 17.59 | 17.91 | 17.12 | 1.09% | 4.70% | 366260 | 64189万 | 137.11 | 137.53 | 15.17 | 130 | 博威合金 | 2024-04-17 三 | 16.72 | 16.60 | 17.40 | 17.47 | 16.72 | 4.82% | 4.18% | 325660 | 55795万 | 135.63 | 136.04 | 15.01 | 131 | 博威合金 | 2024-04-16 二 | 16.66 | 16.82 | 16.60 | 17.03 | 16.48 | -1.31% | 3.16% | 246638 | 41347万 | 129.39 | 129.79 | 14.32 | 132 | 博威合金 | 2024-04-15 一 | 17.09 | 17.16 | 16.82 | 17.28 | 16.43 | -1.98% | 2.98% | 232533 | 39043万 | 131.11 | 131.51 | 14.51 | 133 | 博威合金 | 2024-04-12 五 | 16.99 | 16.88 | 17.16 | 17.50 | 16.82 | 1.66% | 3.46% | 270059 | 46434万 | 133.76 | 134.17 | 14.8 | 134 | 博威合金 | 2024-04-11 四 | 16.72 | 16.87 | 16.88 | 17.16 | 16.66 | 0.06% | 2.33% | 181836 | 30782万 | 131.57 | 131.98 | 14.56 | 135 | 博威合金 | 2024-04-10 三 | 17.15 | 17.24 | 16.87 | 17.35 | 16.65 | -2.15% | 2.50% | 194515 | 32928万 | 131.5 | 131.9 | 14.55 | 136 | 博威合金 | 2024-04-09 二 | 17.47 | 17.50 | 17.24 | 17.59 | 17.07 | -1.49% | 2.72% | 212085 | 36656万 | 134.38 | 134.79 | 14.87 | 137 | 博威合金 | 2024-04-08 一 | 17.76 | 17.79 | 17.50 | 18.14 | 17.44 | -1.63% | 3.38% | 263150 | 46812万 | 136.41 | 136.83 | 15.1 | 138 | 博威合金 | 2024-04-03 三 | 17.89 | 18.15 | 17.79 | 18.02 | 17.46 | -1.98% | 3.52% | 274073 | 48510万 | 138.67 | 139.09 | 15.35 | 139 | 博威合金 | 2024-04-02 二 | 18.72 | 18.45 | 18.15 | 18.79 | 18.00 | -1.63% | 3.49% | 271765 | 49688万 | 141.47 | 141.91 | 15.66 | 140 | 博威合金 | 2024-04-01 一 | 18.97 | 18.76 | 18.45 | 18.98 | 18.12 | -1.65% | 4.55% | 354991 | 65448万 | 143.81 | 144.25 | 15.92 | 141 | 博威合金 | 2024-03-29 五 | 18.56 | 18.56 | 18.76 | 19.10 | 18.37 | 1.08% | 4.05% | 315787 | 59078万 | 146.23 | 146.68 | 16.18 | 142 | 博威合金 | 2024-03-28 四 | 17.70 | 17.54 | 18.56 | 18.85 | 17.69 | 5.82% | 6.17% | 480781 | 88308万 | 144.67 | 145.11 | 16.01 | 143 | 博威合金 | 2024-03-27 三 | 18.11 | 18.92 | 17.54 | 18.79 | 17.50 | -7.29% | 7.17% | 558927 | 100994万 | 136.72 | 137.14 | 15.13 | 144 | 博威合金 | 2024-03-26 二 | 19.21 | 19.60 | 18.92 | 20.19 | 18.79 | -3.47% | 9.52% | 742376 | 144372万 | 147.47 | 147.93 | 16.32 |
|
行情刷新 | 流通股东
|