Ningbo Boway Alloy Material (601137)

601137
🏛️ China →
25.08
Última Actualización: 2025-09-26
K-line por Minuto K-line Diario
Tiempo Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
No hay datos de K-line por minuto disponibles
Fecha Precio de Apertura Precio Máximo Precio Mínimo Precio de Cierre Volumen
2024-12-31 22.00 22.17 20.30 20.30 70.5M
2024-12-30 21.25 22.98 21.25 22.55 72.5M
2024-12-27 20.10 21.61 19.88 20.98 67.7M
2024-12-26 19.38 20.28 18.88 20.01 48.8M
2024-12-25 18.56 19.09 18.33 18.87 27.3M
2024-12-24 18.41 18.83 18.30 18.53 21.4M
2024-12-23 18.44 18.96 18.32 18.41 30.4M
2024-12-20 17.97 18.58 17.87 18.42 27.4M
2024-12-19 17.41 18.05 17.24 17.94 17.3M
2024-12-18 17.85 17.89 17.47 17.50 15.1M
2024-12-17 17.72 18.13 17.61 17.81 19.1M
2024-12-16 17.70 17.98 17.58 17.69 13.9M
2024-12-13 17.92 17.97 17.59 17.62 15.2M
2024-12-12 18.06 18.18 17.81 18.05 16.6M
2024-12-11 17.85 18.16 17.82 18.09 13.7M
2024-12-10 18.45 18.53 17.86 17.92 23.1M
2024-12-09 17.73 18.10 17.57 17.98 28.4M
2024-12-06 17.33 17.74 17.20 17.72 18.8M
2024-12-05 17.36 17.59 17.27 17.36 12.9M
2024-12-04 17.60 17.69 17.25 17.37 16.9M
2024-12-03 17.83 17.97 17.42 17.60 21.4M
2024-12-02 17.66 18.12 17.39 17.83 32.4M
2024-11-29 17.90 18.40 17.71 18.32 17.0M
2024-11-28 18.32 18.40 17.85 17.96 13.3M
2024-11-27 18.12 18.41 17.83 18.40 15.1M
2024-11-26 18.34 18.57 18.17 18.19 9.2M
2024-11-25 18.48 18.56 18.07 18.39 13.9M
2024-11-22 19.20 19.32 18.33 18.38 18.9M
2024-11-21 19.28 19.67 18.90 19.19 17.0M
2024-11-20 19.25 19.43 19.02 19.28 16.6M
2024-11-19 18.71 19.28 18.68 19.25 23.8M
2024-11-18 18.90 19.08 18.20 18.36 28.5M
2024-11-15 20.05 20.28 19.00 19.08 32.6M
2024-11-14 19.98 20.50 19.78 19.85 29.3M
2024-11-13 19.29 20.85 19.24 20.18 49.7M
2024-11-12 19.40 19.68 19.00 19.24 22.7M
2024-11-11 18.63 19.32 18.63 19.24 28.9M
2024-11-08 19.02 19.23 18.66 18.83 25.0M
2024-11-07 18.80 19.05 18.58 19.02 34.8M
2024-11-06 19.55 20.15 19.25 19.38 31.5M
2024-11-05 19.46 19.65 19.15 19.54 27.5M
2024-11-04 19.25 19.63 19.19 19.48 23.9M
2024-11-01 19.42 19.80 19.07 19.16 30.1M
2024-10-31 19.50 20.13 18.97 19.71 39.7M
2024-10-30 18.68 19.49 18.53 19.12 30.7M
2024-10-29 19.35 19.78 18.62 18.68 42.9M
2024-10-28 19.50 19.53 18.67 19.32 46.3M
2024-10-25 18.47 19.43 18.39 19.43 63.1M
2024-10-24 17.85 17.96 17.51 17.66 16.1M
2024-10-23 17.67 18.32 17.67 17.96 26.6M
2024-10-22 17.38 18.08 17.11 17.80 27.7M
2024-10-21 17.25 17.77 17.08 17.31 29.4M
2024-10-18 16.30 17.40 16.23 17.01 31.4M
2024-10-17 16.58 16.71 16.33 16.35 16.6M
2024-10-16 16.00 16.52 15.90 16.35 13.0M
2024-10-15 16.61 17.05 16.30 16.31 21.0M
2024-10-14 16.15 16.84 15.83 16.71 20.5M
2024-10-11 16.66 16.88 15.85 16.06 22.2M
2024-10-10 17.10 17.53 16.71 16.80 21.7M
2024-10-09 17.97 17.98 16.68 16.88 36.6M
2024-10-08 19.12 19.12 17.41 18.52 46.3M
2024-09-30 16.73 17.48 16.40 17.38 41.3M
2024-09-27 15.22 15.90 15.15 15.90 22.2M
2024-09-26 14.33 15.00 14.33 14.98 20.6M
2024-09-25 14.52 14.75 14.31 14.33 23.4M
2024-09-24 13.64 14.33 13.49 14.33 22.9M
2024-09-23 13.71 13.95 13.53 13.55 10.0M
2024-09-20 13.92 13.93 13.60 13.74 8.5M
2024-09-19 13.73 14.15 13.50 13.92 15.0M
2024-09-18 13.50 13.65 13.28 13.63 8.9M
2024-09-13 13.94 13.97 13.51 13.54 10.3M
2024-09-12 13.98 14.43 13.83 13.87 15.8M
2024-09-11 13.71 13.94 13.68 13.91 10.3M
2024-09-10 13.55 13.92 13.45 13.84 13.1M
2024-09-09 13.83 13.87 13.46 13.57 10.1M
2024-09-06 14.25 14.26 13.65 13.69 14.4M
2024-09-05 14.22 14.45 14.12 14.18 11.2M
2024-09-04 14.32 14.42 14.11 14.18 15.0M
2024-09-03 14.38 14.63 14.27 14.54 15.4M
2024-09-02 14.62 14.87 14.35 14.38 22.3M
2024-08-30 14.51 14.94 14.43 14.65 34.6M
2024-08-29 13.53 14.80 13.30 14.70 47.5M
2024-08-28 13.17 13.62 13.17 13.45 22.2M
2024-08-27 13.41 13.68 13.28 13.29 29.3M
2024-08-26 12.86 13.06 12.86 12.96 7.8M
2024-08-23 12.70 12.95 12.62 12.83 5.7M
2024-08-22 12.94 12.94 12.69 12.71 5.6M
2024-08-21 12.83 12.94 12.75 12.90 4.9M
2024-08-20 13.15 13.15 12.71 12.87 8.4M
2024-08-19 13.02 13.21 12.97 13.09 7.1M
2024-08-16 13.12 13.22 13.00 13.02 7.8M
2024-08-15 12.93 13.27 12.86 13.11 8.8M
2024-08-14 13.23 13.25 12.98 12.98 5.9M
2024-08-13 13.12 13.20 12.96 13.16 5.6M
2024-08-12 13.20 13.20 13.01 13.07 6.3M
2024-08-09 13.33 13.53 13.19 13.20 8.0M
2024-08-08 13.18 13.33 12.98 13.21 7.8M
2024-08-07 13.23 13.42 13.11 13.29 7.6M
2024-08-06 13.20 13.41 13.10 13.26 8.6M
2024-08-05 13.34 13.55 13.00 13.01 12.8M
2024-08-02 13.70 13.78 13.46 13.51 11.4M
2024-08-01 14.10 14.22 13.79 13.87 12.9M
2024-07-31 13.48 14.07 13.39 14.07 14.1M
2024-07-30 13.51 13.59 13.29 13.49 8.6M
2024-07-29 13.76 13.88 13.52 13.56 8.9M
2024-07-26 13.69 13.90 13.61 13.80 9.0M
2024-07-25 13.51 13.87 13.42 13.65 9.3M
2024-07-24 13.57 14.03 13.56 13.66 11.5M
2024-07-23 14.12 14.15 13.60 13.60 12.6M
2024-07-22 14.29 14.34 13.99 14.13 12.7M
2024-07-19 14.40 14.61 14.23 14.39 10.2M
2024-07-18 14.52 14.54 14.10 14.49 15.4M
2024-07-17 15.10 15.10 14.62 14.63 13.7M
2024-07-16 15.09 15.15 14.85 15.06 10.5M
2024-07-15 15.37 15.46 15.05 15.18 8.3M
2024-07-12 15.73 15.82 15.35 15.46 12.5M
2024-07-11 15.74 15.83 15.52 15.79 13.4M
2024-07-10 15.65 15.89 15.43 15.45 13.0M
2024-07-09 14.81 15.73 14.75 15.66 17.0M
2024-07-08 15.21 15.28 14.78 14.83 10.0M
2024-07-05 15.09 15.32 14.87 15.21 9.9M
2024-07-04 15.37 15.61 15.07 15.13 11.8M
2024-07-03 15.58 15.70 15.31 15.35 12.4M
2024-07-02 15.67 15.79 15.36 15.49 13.4M
2024-07-01 15.20 15.73 15.19 15.67 16.2M
2024-06-28 14.82 15.55 14.82 15.24 15.2M
2024-06-27 15.21 15.27 14.89 14.89 10.5M
2024-06-26 15.08 15.34 14.85 15.33 11.9M
2024-06-25 15.20 15.33 14.98 15.11 9.3M
2024-06-24 15.60 15.63 15.08 15.10 13.1M
2024-06-21 15.63 15.90 15.60 15.64 9.7M
2024-06-20 16.12 16.26 15.67 15.69 13.8M
2024-06-19 16.53 16.53 16.13 16.15 12.8M
2024-06-18 16.99 17.29 16.85 16.90 16.7M
2024-06-17 16.90 17.09 16.82 16.85 13.9M
2024-06-14 17.01 17.54 16.86 16.97 29.4M
2024-06-13 17.16 17.33 16.83 16.99 15.6M
2024-06-12 16.89 17.30 16.86 17.21 15.1M
2024-06-11 16.58 17.05 16.29 17.00 13.8M
2024-06-07 16.92 17.09 16.58 16.81 14.1M
2024-06-06 17.28 17.44 16.69 16.80 23.4M
2024-06-05 17.75 17.75 17.20 17.22 19.5M
2024-06-04 17.37 17.95 17.26 17.95 23.8M
2024-06-03 17.30 17.58 17.01 17.40 17.2M
2024-05-31 16.95 17.71 16.95 17.28 23.5M
2024-05-30 17.45 17.79 16.98 17.04 25.6M
2024-05-29 17.41 17.95 17.37 17.64 22.8M
2024-05-28 17.88 17.99 17.41 17.41 27.1M
2024-05-27 18.59 18.59 17.70 18.16 39.3M
2024-05-24 18.40 18.92 18.00 18.60 63.1M
2024-05-23 17.52 18.63 17.11 18.15 48.7M
2024-05-22 17.36 17.86 17.35 17.54 20.3M
2024-05-21 17.59 17.74 17.28 17.31 16.8M
2024-05-20 17.35 17.75 17.26 17.48 25.0M
2024-05-17 17.13 17.68 16.78 17.43 45.5M
2024-05-16 18.60 18.78 18.16 18.25 25.0M
2024-05-15 18.00 18.70 17.99 18.45 28.4M
2024-05-14 18.17 18.34 17.78 18.02 19.7M
2024-05-13 17.70 18.38 17.33 18.18 19.1M
2024-05-10 18.19 18.30 17.90 17.98 14.3M
2024-05-09 17.84 18.33 17.84 18.18 19.9M
2024-05-08 18.36 18.40 17.78 17.96 27.2M
2024-05-07 18.58 18.99 18.41 18.55 28.0M
2024-05-06 18.63 19.10 18.12 18.76 39.9M
2024-04-30 18.81 19.12 18.35 18.36 50.7M
2024-04-29 18.49 19.68 18.13 19.65 47.0M
2024-04-26 18.08 18.93 17.81 18.40 52.0M
2024-04-25 17.68 18.36 17.41 18.31 53.4M
2024-04-24 17.00 17.48 16.79 17.46 31.0M
2024-04-23 16.80 17.17 16.66 17.00 25.2M
2024-04-22 16.90 17.20 16.68 16.98 17.4M
2024-04-19 17.42 17.65 16.98 17.21 28.4M
2024-04-18 17.29 17.91 17.12 17.59 36.6M
2024-04-17 16.72 17.47 16.72 17.40 32.6M
2024-04-16 16.66 17.03 16.48 16.60 24.7M
2024-04-15 17.09 17.28 16.43 16.82 23.3M
2024-04-12 16.99 17.50 16.82 17.16 27.0M
2024-04-11 16.72 17.16 16.66 16.88 18.2M
2024-04-10 17.15 17.35 16.65 16.87 19.5M
2024-04-09 17.47 17.59 17.07 17.24 21.2M
2024-04-08 17.76 18.14 17.44 17.50 26.3M
2024-04-03 17.89 18.02 17.46 17.79 27.4M
2024-04-02 18.72 18.79 18.00 18.15 27.2M
2024-04-01 18.97 18.98 18.12 18.45 35.5M
2024-03-29 18.56 19.10 18.37 18.76 31.6M
2024-03-28 17.70 18.85 17.69 18.56 48.1M
2024-03-27 18.11 18.79 17.50 17.54 55.9M
2024-03-26 19.21 20.19 18.79 18.92 74.2M
2024-03-25 21.44 21.87 19.39 19.60 109.2M
2024-03-22 20.00 21.05 19.86 21.05 87.6M
2024-03-21 17.92 19.14 17.54 19.14 60.7M
2024-03-20 17.28 17.40 16.70 17.40 44.2M
2024-03-19 16.07 17.33 15.92 16.73 29.2M
2024-03-18 15.75 16.09 15.72 16.09 13.6M
2024-03-15 15.33 15.76 15.19 15.70 11.8M
2024-03-14 15.45 15.62 15.22 15.33 9.2M
2024-03-13 15.33 15.59 15.27 15.50 9.2M
2024-03-12 15.52 15.57 15.23 15.40 10.7M
2024-03-11 15.18 15.48 15.13 15.48 11.6M
2024-03-08 15.07 15.24 14.97 15.15 8.0M
2024-03-07 15.20 15.34 14.98 15.00 9.2M
2024-03-06 14.96 15.34 14.89 15.09 8.6M
2024-03-05 15.01 15.12 14.88 14.98 8.3M
2024-03-04 15.20 15.26 14.93 15.11 10.6M
2024-03-01 14.82 15.02 14.73 14.89 9.9M
2024-02-29 14.34 14.84 14.31 14.82 12.4M
2024-02-28 14.77 15.23 14.34 14.35 16.7M
2024-02-27 14.38 14.75 14.32 14.74 9.3M
2024-02-26 14.35 14.63 14.30 14.38 11.7M
2024-02-23 14.14 14.30 14.02 14.26 9.6M
2024-02-22 14.07 14.28 13.91 14.08 8.2M
2024-02-21 13.79 14.38 13.66 14.06 12.7M
2024-02-20 13.92 13.97 13.68 13.89 9.8M
2024-02-19 14.18 14.25 13.89 14.03 12.6M
2024-02-08 13.65 14.14 13.52 14.10 17.9M
2024-02-07 13.12 13.67 13.09 13.50 18.3M
2024-02-06 11.81 13.13 11.75 12.98 14.6M
2024-02-05 12.60 12.60 11.65 12.02 15.4M
2024-02-02 13.18 13.25 12.40 12.68 15.0M
2024-02-01 12.96 13.53 12.81 13.22 14.2M
2024-01-31 13.31 13.44 12.97 13.02 11.5M
2024-01-30 13.94 13.94 13.29 13.32 15.6M
2024-01-29 14.23 14.48 13.97 13.98 15.0M
2024-01-26 14.82 14.92 14.08 14.17 20.0M
2024-01-25 14.50 14.96 14.36 14.91 13.3M
2024-01-24 14.68 14.72 13.96 14.56 12.3M
2024-01-23 14.18 14.76 13.66 14.52 16.0M
2024-01-22 15.30 15.30 14.10 14.18 23.3M
2024-01-19 15.28 16.08 15.18 15.35 21.2M
2024-01-18 14.88 15.17 14.65 15.15 15.4M
2024-01-17 15.50 15.50 15.03 15.04 9.1M
2024-01-16 15.32 15.70 15.18 15.57 12.2M
2024-01-15 15.56 15.60 15.31 15.36 10.3M
2024-01-12 15.65 15.95 15.59 15.60 12.1M
2024-01-11 15.42 15.87 15.32 15.77 16.9M
2024-01-10 15.40 15.86 15.40 15.45 22.9M
2024-01-09 15.29 15.70 15.09 15.40 27.8M
2024-01-08 14.81 14.96 14.66 14.68 7.7M
2024-01-05 15.04 15.29 14.72 14.81 7.6M
2024-01-04 15.33 15.33 14.98 15.12 6.2M
2024-01-03 15.48 15.51 15.19 15.33 7.5M
2024-01-02 15.54 15.65 15.43 15.51 7.2M