Ningbo Boway Alloy Material

601137
🏛️ china →
25.08
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 23.43 23.85 22.66 23.60 8.8M
2021-12-30 22.97 24.27 22.97 23.26 10.6M
2021-12-29 23.85 23.85 22.52 23.00 9.7M
2021-12-28 23.65 24.29 23.31 23.46 6.5M
2021-12-27 24.48 24.48 23.16 23.67 8.4M
2021-12-24 24.51 25.25 24.44 24.49 6.8M
2021-12-23 23.56 25.60 22.94 24.81 16.1M
2021-12-22 22.97 23.70 22.36 23.40 14.1M
2021-12-21 21.18 23.05 21.13 22.95 13.7M
2021-12-20 22.13 22.22 20.82 21.56 14.9M
2021-12-17 22.10 23.20 21.91 22.05 11.8M
2021-12-16 21.80 22.96 21.79 22.28 14.0M
2021-12-15 21.16 22.48 21.16 21.95 15.0M
2021-12-14 21.44 21.49 20.90 21.15 12.4M
2021-12-13 21.17 21.74 20.52 21.29 14.7M
2021-12-10 20.96 22.18 20.48 21.17 17.4M
2021-12-09 21.00 21.39 20.00 20.89 16.8M
2021-12-08 20.61 21.33 20.53 20.81 12.1M
2021-12-07 20.81 21.10 19.76 20.49 17.2M
2021-12-06 21.56 21.58 20.61 20.67 18.1M
2021-12-03 20.89 22.00 20.72 21.68 18.7M
2021-12-02 21.10 21.10 20.30 20.60 15.7M
2021-12-01 21.29 21.39 20.80 21.11 15.2M
2021-11-30 22.03 22.10 21.01 21.30 25.1M
2021-11-29 22.29 22.40 21.65 21.75 15.8M
2021-11-26 22.26 22.98 22.04 22.04 11.1M
2021-11-25 22.60 22.93 22.16 22.42 9.7M
2021-11-24 22.54 23.10 22.15 22.60 15.4M
2021-11-23 23.32 23.74 22.04 22.41 25.2M
2021-11-22 21.90 23.90 21.90 23.32 32.7M
2021-11-19 22.17 22.70 21.50 21.96 17.0M
2021-11-18 21.30 22.38 20.90 21.73 33.6M
2021-11-17 21.59 22.78 21.20 22.40 25.5M
2021-11-16 22.44 23.26 21.22 21.50 29.5M
2021-11-15 22.99 23.38 21.41 21.90 49.6M
2021-11-12 19.96 22.13 19.96 22.13 24.8M
2021-11-11 19.66 20.30 18.91 20.12 21.8M
2021-11-10 18.80 19.30 18.60 19.27 17.2M
2021-11-09 18.40 18.90 18.10 18.77 18.5M
2021-11-08 18.00 18.50 17.70 18.25 19.1M
2021-11-05 18.31 19.20 17.66 18.10 34.8M
2021-11-04 17.47 18.40 16.99 18.31 26.3M
2021-11-03 17.50 17.98 17.10 17.28 17.9M
2021-11-02 17.95 18.16 17.10 17.47 26.7M
2021-11-01 17.03 18.21 16.88 17.96 34.5M
2021-10-29 16.05 17.02 15.98 16.62 23.3M
2021-10-28 16.58 16.70 15.74 15.91 25.1M
2021-10-27 16.70 16.97 16.28 16.55 28.7M
2021-10-26 16.00 17.13 15.95 16.70 54.6M
2021-10-25 14.26 15.69 14.26 15.69 32.8M
2021-10-22 14.50 14.50 14.13 14.26 5.3M
2021-10-21 13.88 14.57 13.82 14.41 11.0M
2021-10-20 13.91 14.11 13.80 13.88 6.2M
2021-10-19 13.90 14.10 13.72 14.00 5.4M
2021-10-18 13.70 13.96 13.62 13.90 7.4M
2021-10-15 13.45 13.90 13.30 13.68 6.6M
2021-10-14 13.03 13.64 13.03 13.45 7.0M
2021-10-13 12.80 13.10 12.42 13.00 4.7M
2021-10-12 13.12 13.12 12.35 12.65 6.9M
2021-10-11 13.08 13.35 12.93 13.03 4.4M
2021-10-08 12.95 13.24 12.95 13.06 4.2M
2021-09-30 12.67 13.01 12.48 12.87 5.5M
2021-09-29 12.77 12.90 12.46 12.67 5.4M
2021-09-28 12.98 13.20 12.81 12.92 5.2M
2021-09-27 13.70 13.75 12.67 12.85 9.2M
2021-09-24 13.54 13.83 13.30 13.64 7.2M
2021-09-23 13.90 14.06 13.60 13.61 9.2M
2021-09-22 14.18 14.25 13.81 13.99 11.6M
2021-09-17 14.24 14.60 13.19 14.50 23.9M
2021-09-16 14.36 14.95 14.22 14.22 17.0M
2021-09-15 14.28 14.57 14.10 14.30 11.6M
2021-09-14 15.19 15.19 14.33 14.35 19.1M
2021-09-13 14.48 15.73 14.32 15.04 32.1M
2021-09-10 14.37 14.51 14.05 14.30 10.0M
2021-09-09 14.65 14.83 14.23 14.36 8.8M
2021-09-08 15.11 15.21 14.60 14.64 11.7M
2021-09-07 14.03 15.34 13.99 15.10 23.4M
2021-09-06 14.12 14.29 13.70 14.04 12.4M
2021-09-03 14.62 15.18 13.97 14.13 16.8M
2021-09-02 14.71 15.09 14.58 14.69 11.5M
2021-09-01 15.08 15.35 14.48 14.98 16.7M
2021-08-31 14.96 15.12 14.65 15.03 13.3M
2021-08-30 14.93 15.60 14.74 15.06 20.7M
2021-08-27 14.45 14.98 14.10 14.80 16.9M
2021-08-26 14.82 15.35 14.31 14.48 15.9M
2021-08-25 14.95 15.14 14.70 14.86 13.0M
2021-08-24 15.25 15.29 14.89 15.11 18.1M
2021-08-23 14.32 15.59 14.19 15.30 28.5M
2021-08-20 13.85 14.43 13.04 14.33 38.8M
2021-08-19 14.22 14.72 14.13 14.49 12.7M
2021-08-18 14.40 14.78 14.13 14.42 16.0M
2021-08-17 15.36 15.60 14.28 14.48 25.5M
2021-08-16 16.31 16.37 14.96 15.41 29.6M
2021-08-13 16.23 16.32 15.75 16.31 19.1M
2021-08-12 15.35 16.56 15.22 16.30 33.0M
2021-08-11 14.70 15.65 14.45 15.48 27.3M
2021-08-10 14.76 15.11 14.20 14.79 22.4M
2021-08-09 14.41 15.55 14.39 14.77 34.0M
2021-08-06 13.33 14.48 13.31 14.38 31.0M
2021-08-05 14.15 14.15 13.36 13.45 22.7M
2021-08-04 13.89 14.37 13.78 14.17 24.7M
2021-08-03 13.51 14.90 13.40 13.92 40.9M
2021-08-02 13.35 13.72 13.18 13.59 35.1M
2021-07-30 12.59 13.73 12.41 13.73 52.9M
2021-07-29 12.17 12.64 12.13 12.48 14.2M
2021-07-28 12.30 12.31 11.70 12.00 11.0M
2021-07-27 12.54 13.08 12.22 12.35 20.3M
2021-07-26 12.50 12.87 12.33 12.54 15.1M
2021-07-23 12.45 12.75 12.40 12.52 13.7M
2021-07-22 12.28 12.57 12.10 12.49 11.9M
2021-07-21 11.91 12.35 11.91 12.27 11.2M
2021-07-20 11.78 12.03 11.77 11.91 7.6M
2021-07-19 12.15 12.45 11.95 12.09 7.4M
2021-07-16 12.31 12.53 12.00 12.14 10.7M
2021-07-15 11.87 12.45 11.73 12.39 10.1M
2021-07-14 12.35 12.35 11.85 11.91 8.1M
2021-07-13 12.15 12.42 11.94 12.19 9.4M
2021-07-12 11.99 12.35 11.81 12.18 16.6M
2021-07-09 11.64 12.05 11.56 11.92 10.6M
2021-07-08 11.65 11.95 11.57 11.70 11.6M
2021-07-07 11.35 11.75 11.27 11.64 9.0M
2021-07-06 11.30 11.52 11.22 11.37 5.2M
2021-07-05 11.40 11.63 11.19 11.30 6.7M
2021-07-02 11.31 11.50 11.23 11.35 4.4M
2021-07-01 11.46 11.77 11.18 11.31 7.7M
2021-06-30 11.52 11.64 11.39 11.47 6.4M
2021-06-29 11.73 11.78 11.40 11.52 5.8M
2021-06-28 11.90 11.95 11.63 11.69 8.5M
2021-06-25 11.94 12.15 11.68 11.91 11.4M
2021-06-24 11.45 12.05 11.34 11.95 14.5M
2021-06-23 11.19 11.57 11.03 11.41 6.8M
2021-06-22 11.54 11.54 11.13 11.32 8.9M
2021-06-21 11.55 11.69 11.45 11.54 5.9M
2021-06-18 11.35 11.64 11.23 11.61 8.2M
2021-06-17 11.05 11.42 11.01 11.37 6.4M
2021-06-16 11.09 11.20 11.00 11.06 2.9M
2021-06-15 11.35 11.40 11.05 11.10 5.3M
2021-06-11 11.33 11.65 11.21 11.40 10.1M
2021-06-10 11.01 11.35 10.99 11.35 9.2M
2021-06-09 11.40 11.42 10.94 11.00 9.2M
2021-06-08 11.20 11.46 11.12 11.40 6.8M
2021-06-07 11.11 11.30 11.09 11.19 3.9M
2021-06-04 11.08 11.24 10.98 11.14 4.3M
2021-06-03 11.10 11.33 11.10 11.17 5.5M
2021-06-02 11.38 11.41 11.13 11.13 5.5M
2021-06-01 11.20 11.48 11.10 11.39 14.3M
2021-05-31 10.54 11.25 10.48 11.18 17.4M
2021-05-28 10.67 10.77 10.51 10.54 4.5M
2021-05-27 10.59 10.68 10.48 10.64 5.0M
2021-05-26 10.58 10.65 10.52 10.58 3.7M
2021-05-25 10.59 10.61 10.47 10.59 3.5M
2021-05-24 10.46 10.64 10.36 10.56 4.6M
2021-05-21 10.50 10.53 10.34 10.49 3.3M
2021-05-20 10.44 10.62 10.39 10.46 2.7M
2021-05-19 10.68 10.68 10.47 10.52 4.8M
2021-05-18 10.69 10.76 10.59 10.73 3.2M
2021-05-17 10.80 10.81 10.65 10.68 4.2M
2021-05-14 10.76 10.86 10.71 10.83 3.8M
2021-05-13 10.80 10.81 10.68 10.71 3.5M
2021-05-12 10.81 10.99 10.77 10.86 4.2M
2021-05-11 11.09 11.09 10.60 10.84 8.2M
2021-05-10 10.94 11.22 10.83 11.20 8.2M
2021-05-07 11.07 11.17 10.88 10.91 6.1M
2021-05-06 10.85 11.26 10.85 11.14 11.0M
2021-04-30 10.54 10.96 10.43 10.86 10.4M
2021-04-29 10.39 10.61 10.28 10.58 6.4M
2021-04-28 10.40 10.44 10.26 10.38 2.7M
2021-04-27 10.44 10.59 10.34 10.42 3.1M
2021-04-26 10.37 10.62 10.37 10.46 4.5M
2021-04-23 10.42 10.48 10.25 10.35 3.3M
2021-04-22 10.50 10.62 10.42 10.45 2.6M
2021-04-21 10.60 10.61 10.45 10.52 2.5M
2021-04-20 10.46 10.70 10.42 10.69 5.0M
2021-04-19 10.39 10.58 10.32 10.55 4.5M
2021-04-16 10.30 10.46 10.29 10.39 3.2M
2021-04-15 10.19 10.30 10.04 10.30 3.0M
2021-04-14 10.16 10.22 10.02 10.17 3.0M
2021-04-13 10.55 10.56 9.91 10.16 8.4M
2021-04-12 10.82 10.89 10.53 10.62 3.8M
2021-04-09 11.18 11.18 10.77 10.83 5.7M
2021-04-08 10.80 11.16 10.78 11.11 8.0M
2021-04-07 10.78 10.95 10.74 10.81 3.4M
2021-04-06 10.74 10.95 10.74 10.83 3.7M
2021-04-02 10.57 10.76 10.56 10.69 3.7M
2021-04-01 10.66 10.72 10.49 10.62 4.0M
2021-03-31 10.66 10.71 10.45 10.66 3.8M
2021-03-30 10.68 10.82 10.62 10.73 3.7M
2021-03-29 10.93 10.94 10.69 10.70 4.6M
2021-03-26 10.74 10.91 10.66 10.91 4.4M
2021-03-25 10.81 10.92 10.70 10.74 4.3M
2021-03-24 11.19 11.35 10.81 10.84 8.0M
2021-03-23 11.71 11.71 11.21 11.27 9.4M
2021-03-22 11.85 11.85 11.59 11.76 7.6M
2021-03-19 11.50 11.89 11.42 11.80 11.1M
2021-03-18 11.70 11.83 11.57 11.66 8.9M
2021-03-17 11.42 11.88 11.32 11.79 14.9M
2021-03-16 11.22 11.45 11.01 11.37 12.4M
2021-03-15 10.69 11.40 10.62 11.21 17.0M
2021-03-12 10.79 10.88 10.57 10.66 5.1M
2021-03-11 10.41 10.81 10.34 10.80 5.9M
2021-03-10 10.47 10.60 10.28 10.31 4.6M
2021-03-09 10.95 10.95 10.30 10.41 6.6M
2021-03-08 10.91 11.08 10.90 10.92 5.1M
2021-03-05 10.80 10.91 10.69 10.87 5.7M
2021-03-04 11.11 11.24 10.92 10.94 6.3M
2021-03-03 10.84 11.18 10.82 11.11 6.4M
2021-03-02 11.01 11.03 10.78 10.85 6.4M
2021-03-01 10.65 10.95 10.65 10.91 5.1M
2021-02-26 10.81 10.90 10.58 10.65 6.8M
2021-02-25 11.25 11.38 10.89 11.02 9.3M
2021-02-24 11.26 11.45 11.06 11.19 9.2M
2021-02-23 11.15 11.36 11.03 11.14 11.3M
2021-02-22 10.88 11.45 10.88 11.30 19.0M
2021-02-19 10.75 10.90 10.65 10.78 9.2M
2021-02-18 10.40 10.76 10.40 10.66 11.4M
2021-02-10 10.09 10.38 10.00 10.20 9.0M
2021-02-09 9.84 10.43 9.65 10.32 14.6M
2021-02-08 9.30 9.52 9.15 9.48 5.7M
2021-02-05 9.49 9.74 9.30 9.31 7.4M
2021-02-04 9.38 9.58 9.10 9.41 8.8M
2021-02-03 10.03 10.03 9.53 9.53 8.3M
2021-02-02 10.13 10.14 9.93 9.95 4.8M
2021-02-01 9.98 10.10 9.71 10.07 7.1M
2021-01-29 10.42 10.48 9.80 9.99 9.8M
2021-01-28 10.47 10.66 10.36 10.36 5.4M
2021-01-27 10.38 10.75 10.17 10.65 10.1M
2021-01-26 10.42 10.59 10.25 10.35 10.5M
2021-01-25 11.21 11.22 10.41 10.59 20.8M
2021-01-22 11.74 11.79 11.24 11.28 14.3M
2021-01-21 11.65 11.92 11.52 11.72 14.1M
2021-01-20 11.45 11.74 11.44 11.60 10.0M
2021-01-19 11.70 11.71 11.33 11.51 15.3M
2021-01-18 11.59 11.82 11.44 11.76 14.6M
2021-01-15 12.38 12.46 11.37 11.70 21.1M
2021-01-14 12.29 12.75 12.19 12.39 13.5M
2021-01-13 12.80 13.27 12.42 12.50 19.3M
2021-01-12 12.86 13.12 12.71 12.85 13.9M
2021-01-11 13.18 13.53 12.75 12.82 20.1M
2021-01-08 13.19 13.43 12.87 13.39 26.2M
2021-01-07 12.38 13.26 12.32 13.20 34.4M
2021-01-06 12.60 12.81 12.24 12.43 18.9M
2021-01-05 12.80 12.93 12.50 12.73 29.3M
2021-01-04 11.52 12.63 11.52 12.63 25.8M