博威合金
sh601137 股票日线行情数据 · 由 股票数据API服务平台 提供查询接口
最新收盘（2026-10-14）
17.55
涨跌幅
-2.50%
成交量
7,447,800 股
成交额
131,749,984 元
换手率
0.81%
近30日收盘走势
近30个交易日日线行情
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌幅 | 成交量(股) | 成交额(元) | 换手率(%) |
|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 17.91 | 17.55 | 17.99 | 17.46 | -2.50% | 7,447,800 | 131,749,984 | 0.81 |
| 2026-10-13 | 18.01 | 18.00 | 18.12 | 17.40 | -0.44% | 8,896,100 | 158,000,384 | 0.97 |
| 2026-10-12 | 18.18 | 18.08 | 18.35 | 17.97 | -0.44% | 7,479,800 | 135,712,768 | 0.81 |
| 2026-10-09 | 18.34 | 18.16 | 18.45 | 17.83 | -1.36% | 11,505,200 | 208,871,840 | 1.25 |
| 2026-10-08 | 18.91 | 18.41 | 19.01 | 18.22 | -2.64% | 9,182,500 | 170,291,296 | 1.00 |
| 2026-09-30 | 19.27 | 18.91 | 19.30 | 18.86 | -1.36% | 7,093,800 | 135,167,168 | 0.77 |
| 2026-09-29 | 19.00 | 19.17 | 19.32 | 18.86 | -0.05% | 6,304,000 | 120,620,648 | 0.69 |
| 2026-09-28 | 19.80 | 19.18 | 19.85 | 18.98 | -3.38% | 10,314,800 | 199,104,320 | 1.12 |
| 2026-09-24 | 20.40 | 19.85 | 20.45 | 19.80 | -3.12% | 10,986,100 | 220,727,440 | 1.20 |
| 2026-09-23 | 20.42 | 20.49 | 20.60 | 20.32 | +0.69% | 7,164,000 | 146,868,576 | 0.78 |
| 2026-09-22 | 20.86 | 20.35 | 20.98 | 20.30 | -1.45% | 10,043,300 | 206,313,264 | 1.09 |
| 2026-09-21 | 20.59 | 20.65 | 20.74 | 20.35 | +0.73% | 12,004,600 | 246,634,336 | 1.31 |
| 2026-09-18 | 20.00 | 20.50 | 20.69 | 20.00 | +3.02% | 12,809,700 | 261,831,392 | 1.40 |
| 2026-09-17 | 19.84 | 19.90 | 20.35 | 19.76 | -0.15% | 10,997,800 | 220,114,576 | 1.20 |
| 2026-09-16 | 19.20 | 19.93 | 20.03 | 18.88 | +3.86% | 14,240,600 | 278,736,544 | 1.55 |
| 2026-09-15 | 19.40 | 19.19 | 19.65 | 19.17 | -1.59% | 7,386,100 | 142,910,096 | 0.80 |
| 2026-09-14 | 19.05 | 19.50 | 19.56 | 18.86 | +0.98% | 9,777,600 | 188,951,440 | 1.06 |
| 2026-09-11 | 19.70 | 19.31 | 19.78 | 18.99 | -2.96% | 13,328,600 | 257,372,448 | 1.45 |
| 2026-09-10 | 19.90 | 19.90 | 20.18 | 19.68 | -0.95% | 9,376,400 | 187,130,944 | 1.02 |
| 2026-09-09 | 20.17 | 20.09 | 20.53 | 19.93 | -0.30% | 13,436,100 | 271,380,896 | 1.46 |
| 2026-09-08 | 20.70 | 20.15 | 20.78 | 20.10 | -2.66% | 16,065,100 | 325,966,656 | 1.75 |
| 2026-09-07 | 20.62 | 20.70 | 20.89 | 20.35 | +0.58% | 11,083,600 | 229,035,856 | 1.21 |
| 2026-09-04 | 21.36 | 20.58 | 21.55 | 20.41 | -2.70% | 15,259,500 | 319,303,360 | 1.66 |
| 2026-09-03 | 21.10 | 21.15 | 21.32 | 20.88 | +0.95% | 12,222,600 | 258,159,360 | 1.33 |
| 2026-09-02 | 21.35 | 20.95 | 21.40 | 20.75 | -2.65% | 18,058,400 | 378,885,504 | 1.97 |
| 2026-09-01 | 21.44 | 21.52 | 21.75 | 21.11 | +0.80% | 16,872,100 | 362,434,080 | 1.84 |
| 2026-08-31 | 20.88 | 21.35 | 21.49 | 20.88 | -0.28% | 19,026,400 | 403,936,352 | 2.07 |
| 2026-08-28 | 21.11 | 21.41 | 22.06 | 21.00 | +1.37% | 26,649,900 | 576,371,328 | 2.90 |
| 2026-08-27 | 19.75 | 21.12 | 21.30 | 19.71 | +7.15% | 31,662,600 | 654,622,976 | 3.45 |
| 2026-08-26 | 19.69 | 19.71 | 20.10 | 19.38 | +0.10% | 19,725,100 | 390,100,704 | 2.15 |
需要全历史数据与程序化访问？
查看 博威合金 日线数据API接口文档，
注册后即可通过
GET https://api.369.top/api/a/stock/day_kline?code=sh601137 获取全部历史日线。