博威合金(601137)股票信息
| 股票代码 | 601137 |
| 股票名称 | 博威合金 |
| 最新价/元 | 16.06 |
| 涨跌额/元 | -0.74 |
| 涨跌幅/% | -4.41 |
| 买入/元 | 16.06 |
| 卖出/元 | 16.07 |
| 昨收/元 | 16.80 |
| 今开/元 | 16.66 |
| 最高/元 | 16.88 |
| 最低/元 | 15.85 |
| 成交量/手 | 222109.27 |
| 成交额/万 | 35972.01 |
| 股净值/元 | 11.23 |
| 市净率 | 1.75 |
| 总市值/万 | 1255720.28 |
| 流通值/万 | 1253022.20 |
| 换手率/% | 2.85 |
| 入市日期 | 2011-01-27 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
博威合金(601137)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 16.66 | 16.06 | -0.74 | -4.41 | 222109.27 | 35972.01 | 2.85 |
| 2024-10-10 | 17.10 | 16.80 | -0.08 | -0.47 | 216588.51 | 37128.05 | 2.78 |
| 2024-10-09 | 17.97 | 16.88 | -1.64 | -8.86 | 365949.70 | 63345.95 | 4.69 |
| 2024-10-08 | 19.12 | 18.52 | 1.14 | 6.56 | 462993.88 | 85316.69 | 5.93 |
| 2024-09-30 | 16.73 | 17.38 | 1.48 | 9.31 | 412539.06 | 70270.16 | 5.29 |
| 2024-09-27 | 15.22 | 15.90 | 0.92 | 6.14 | 221554.23 | 34527.09 | 2.84 |
| 2024-09-26 | 14.33 | 14.98 | 0.65 | 4.54 | 205991.71 | 30174.75 | 2.64 |
| 2024-09-25 | 14.52 | 14.33 | 0.00 | 0.00 | 234478.69 | 34056.81 | 3.01 |
| 2024-09-24 | 13.64 | 14.33 | 0.78 | 5.76 | 229010.99 | 32023.66 | 2.94 |
| 2024-09-23 | 13.71 | 13.55 | -0.19 | -1.38 | 99873.49 | 13690.56 | 1.28 |
| 2024-09-20 | 13.92 | 13.74 | -0.18 | -1.29 | 84843.00 | 11653.48 | 1.09 |
| 2024-09-19 | 13.73 | 13.92 | 0.29 | 2.13 | 150019.00 | 20840.41 | 1.92 |
| 2024-09-18 | 13.50 | 13.63 | 0.09 | 0.67 | 88941.00 | 11991.34 | 1.14 |
| 2024-09-13 | 13.94 | 13.54 | -0.33 | -2.38 | 102582.00 | 14036.25 | 1.31 |
| 2024-09-12 | 13.98 | 13.87 | -0.04 | -0.29 | 158418.20 | 22380.37 | 2.03 |
| 2024-09-11 | 13.71 | 13.91 | 0.07 | 0.51 | 103280.77 | 14270.34 | 1.32 |
| 2024-09-10 | 13.55 | 13.84 | 0.27 | 1.99 | 131371.00 | 17971.98 | 1.68 |
| 2024-09-09 | 13.83 | 13.57 | -0.12 | -0.88 | 101387.00 | 13765.68 | 1.30 |
| 2024-09-06 | 14.25 | 13.69 | -0.49 | -3.46 | 143523.00 | 19848.68 | 1.84 |
| 2024-09-05 | 14.22 | 14.18 | 0.00 | 0.00 | 112119.00 | 15979.40 | 1.44 |
| 2024-09-04 | 14.32 | 14.18 | -0.36 | -2.48 | 150167.69 | 21400.06 | 1.92 |
| 2024-09-03 | 14.38 | 14.54 | 0.16 | 1.11 | 154253.01 | 22266.64 | 1.98 |
| 2024-09-02 | 14.62 | 14.38 | -0.27 | -1.84 | 222677.81 | 32508.75 | 2.85 |
| 2024-08-30 | 14.51 | 14.65 | -0.05 | -0.34 | 346272.20 | 50916.07 | 4.44 |
| 2024-08-29 | 13.53 | 14.70 | 1.25 | 9.29 | 474783.54 | 67513.54 | 6.09 |
| 2024-08-28 | 13.17 | 13.45 | 0.16 | 1.20 | 221502.90 | 29611.19 | 2.84 |
| 2024-08-27 | 13.41 | 13.29 | 0.33 | 2.55 | 293174.60 | 39430.68 | 3.76 |
| 2024-08-26 | 12.86 | 12.96 | 0.13 | 1.01 | 77797.00 | 10065.07 | 1.00 |
| 2024-08-23 | 12.70 | 12.83 | 0.12 | 0.94 | 57255.78 | 7338.35 | 0.73 |
| 2024-08-22 | 12.94 | 12.71 | -0.19 | -1.47 | 55840.00 | 7135.00 | 0.72 |
| 2024-08-21 | 12.83 | 12.90 | 0.03 | 0.23 | 48703.82 | 6277.44 | 0.62 |
| 2024-08-20 | 13.15 | 12.87 | -0.22 | -1.68 | 84437.93 | 10879.44 | 1.08 |
| 2024-08-19 | 13.02 | 13.09 | 0.07 | 0.54 | 70925.00 | 9293.43 | 0.91 |
| 2024-08-16 | 13.12 | 13.02 | -0.09 | -0.69 | 77786.71 | 10185.38 | 1.00 |
| 2024-08-15 | 12.93 | 13.11 | 0.13 | 1.00 | 87609.46 | 11467.78 | 1.12 |
| 2024-08-14 | 13.23 | 12.98 | -0.18 | -1.37 | 59150.00 | 7716.37 | 0.76 |
| 2024-08-13 | 13.12 | 13.16 | 0.09 | 0.69 | 56239.01 | 7345.07 | 0.72 |
| 2024-08-12 | 13.20 | 13.07 | -0.13 | -0.99 | 63013.00 | 8240.30 | 0.81 |
| 2024-08-09 | 13.33 | 13.20 | -0.01 | -0.08 | 80318.00 | 10725.11 | 1.03 |
| 2024-08-08 | 13.18 | 13.21 | -0.08 | -0.60 | 77642.53 | 10228.47 | 1.00 |
| 2024-08-07 | 13.23 | 13.29 | 0.03 | 0.23 | 75984.90 | 10080.79 | 0.97 |
| 2024-08-06 | 13.20 | 13.26 | 0.25 | 1.92 | 86171.74 | 11428.62 | 1.10 |
| 2024-08-05 | 13.34 | 13.01 | -0.50 | -3.70 | 128225.11 | 16985.16 | 1.64 |
| 2024-08-02 | 13.70 | 13.51 | -0.36 | -2.60 | 114403.69 | 15554.86 | 1.47 |
| 2024-08-01 | 14.10 | 13.87 | -0.20 | -1.42 | 128938.25 | 17999.28 | 1.65 |
| 2024-07-31 | 13.48 | 14.07 | 0.58 | 4.30 | 141097.10 | 19573.27 | 1.81 |
| 2024-07-30 | 13.51 | 13.49 | -0.07 | -0.52 | 86055.34 | 11556.76 | 1.10 |
| 2024-07-29 | 13.76 | 13.56 | -0.24 | -1.74 | 89161.86 | 12134.17 | 1.14 |
| 2024-07-26 | 13.69 | 13.80 | 0.15 | 1.10 | 90398.00 | 12476.43 | 1.16 |
| 2024-07-25 | 13.51 | 13.65 | -0.01 | -0.07 | 93088.04 | 12711.28 | 1.19 |
| 2024-07-24 | 13.57 | 13.66 | 0.06 | 0.44 | 115489.96 | 15894.82 | 1.48 |
| 2024-07-23 | 14.12 | 13.60 | -0.53 | -3.75 | 126184.00 | 17477.36 | 1.62 |
| 2024-07-22 | 14.29 | 14.13 | -0.26 | -1.81 | 126658.00 | 17855.93 | 1.62 |
| 2024-07-19 | 14.40 | 14.39 | -0.10 | -0.69 | 101606.56 | 14661.31 | 1.30 |
| 2024-07-18 | 14.52 | 14.49 | -0.14 | -0.96 | 153886.78 | 22038.11 | 1.97 |
| 2024-07-17 | 15.10 | 14.63 | -0.43 | -2.86 | 136926.02 | 20181.27 | 1.76 |
| 2024-07-16 | 15.09 | 15.06 | -0.12 | -0.79 | 105197.00 | 15777.72 | 1.35 |
| 2024-07-15 | 15.37 | 15.18 | -0.28 | -1.81 | 82709.78 | 12539.78 | 1.06 |
| 2024-07-12 | 15.73 | 15.46 | -0.33 | -2.09 | 125237.78 | 19422.52 | 1.61 |
| 2024-07-11 | 15.74 | 15.79 | 0.34 | 2.20 | 134385.04 | 21131.09 | 1.72 |
| 2024-07-10 | 15.65 | 15.45 | -0.21 | -1.34 | 130425.25 | 20413.46 | 1.67 |
| 2024-07-09 | 14.81 | 15.66 | 0.83 | 5.60 | 170426.19 | 26151.32 | 2.18 |
| 2024-07-08 | 15.21 | 14.83 | -0.38 | -2.50 | 99507.39 | 14881.83 | 1.28 |
| 2024-07-05 | 15.09 | 15.21 | 0.08 | 0.53 | 99451.23 | 14997.27 | 1.28 |
| 2024-07-04 | 15.37 | 15.13 | -0.22 | -1.43 | 118239.00 | 18105.89 | 1.52 |
| 2024-07-03 | 15.58 | 15.35 | -0.14 | -0.90 | 123563.00 | 19108.87 | 1.59 |
| 2024-07-02 | 15.67 | 15.49 | -0.18 | -1.15 | 133565.41 | 20777.76 | 1.71 |
| 2024-07-01 | 15.20 | 15.67 | 0.43 | 2.82 | 161664.82 | 25077.87 | 2.07 |
| 2024-06-28 | 14.82 | 15.24 | 0.35 | 2.35 | 151952.67 | 23270.47 | 1.95 |
| 2024-06-27 | 15.21 | 14.89 | -0.44 | -2.87 | 104880.88 | 15778.11 | 1.35 |
| 2024-06-26 | 15.08 | 15.33 | 0.22 | 1.46 | 118747.76 | 17972.24 | 1.52 |
| 2024-06-25 | 15.20 | 15.11 | 0.01 | 0.07 | 92618.28 | 14018.39 | 1.19 |
| 2024-06-24 | 15.60 | 15.10 | -0.54 | -3.45 | 130775.73 | 19937.68 | 1.68 |
| 2024-06-21 | 15.63 | 15.64 | -0.05 | -0.32 | 97487.83 | 15345.92 | 1.25 |
| 2024-06-20 | 16.12 | 15.69 | -0.46 | -2.85 | 138151.92 | 21920.22 | 1.77 |
| 2024-06-19 | 16.53 | 16.15 | -0.30 | -1.82 | 127745.67 | 20774.54 | 1.64 |
| 2024-06-18 | 16.99 | 16.90 | 0.05 | 0.30 | 166826.82 | 28436.05 | 2.14 |
| 2024-06-17 | 16.90 | 16.85 | -0.12 | -0.71 | 138675.00 | 23492.63 | 1.78 |
| 2024-06-14 | 17.01 | 16.97 | -0.02 | -0.12 | 293503.31 | 50582.17 | 3.77 |
| 2024-06-13 | 17.16 | 16.99 | -0.22 | -1.28 | 155693.12 | 26618.39 | 2.00 |
| 2024-06-12 | 16.89 | 17.21 | 0.21 | 1.24 | 151064.05 | 25883.60 | 1.94 |
| 2024-06-11 | 16.58 | 17.00 | 0.19 | 1.13 | 137659.44 | 23028.20 | 1.77 |
| 2024-06-07 | 16.92 | 16.81 | 0.01 | 0.06 | 140554.45 | 23627.75 | 1.80 |
| 2024-06-06 | 17.28 | 16.80 | -0.42 | -2.44 | 234281.71 | 39885.58 | 3.01 |
| 2024-06-05 | 17.75 | 17.22 | -0.73 | -4.07 | 195009.02 | 34005.61 | 2.50 |
| 2024-06-04 | 17.37 | 17.95 | 0.55 | 3.16 | 238338.92 | 42105.13 | 3.06 |
| 2024-06-03 | 17.30 | 17.40 | 0.12 | 0.69 | 171718.71 | 29791.57 | 2.20 |
| 2024-05-31 | 16.95 | 17.28 | 0.24 | 1.41 | 235417.28 | 41059.88 | 3.02 |
| 2024-05-30 | 17.45 | 17.04 | -0.60 | -3.40 | 256396.11 | 44313.38 | 3.29 |
| 2024-05-29 | 17.41 | 17.64 | 0.23 | 1.32 | 228019.84 | 40375.82 | 2.93 |
| 2024-05-28 | 17.88 | 17.41 | -0.75 | -4.13 | 271433.00 | 47782.15 | 3.48 |
| 2024-05-27 | 18.59 | 18.16 | -0.44 | -2.37 | 393001.07 | 70974.53 | 5.04 |
| 2024-05-24 | 18.40 | 18.60 | 0.45 | 2.48 | 630696.29 | 116440.91 | 8.09 |
| 2024-05-23 | 17.52 | 18.15 | 0.61 | 3.48 | 486692.65 | 87385.03 | 6.24 |
| 2024-05-22 | 17.36 | 17.54 | 0.23 | 1.33 | 203160.05 | 35765.84 | 2.61 |
| 2024-05-21 | 17.59 | 17.31 | -0.17 | -0.97 | 167985.78 | 29318.76 | 2.16 |
| 2024-05-20 | 17.35 | 17.48 | 0.05 | 0.29 | 250403.81 | 43814.61 | 3.21 |
| 2024-05-17 | 17.13 | 17.43 | -0.82 | -4.49 | 455114.48 | 78653.89 | 5.84 |
| 2024-05-16 | 18.60 | 18.25 | -0.20 | -1.08 | 250290.78 | 46223.85 | 3.21 |
| 2024-05-15 | 18.00 | 18.45 | 0.43 | 2.39 | 283958.55 | 52340.68 | 3.64 |
日K线
周K线
月K线
