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
2022-12-30 14.96 15.07 14.72 14.81 7.1M
2022-12-29 14.77 15.10 14.71 14.79 6.9M
2022-12-28 14.92 15.09 14.78 14.88 9.1M
2022-12-27 14.46 15.14 14.33 15.00 16.7M
2022-12-26 13.75 14.43 13.73 14.42 11.3M
2022-12-23 13.55 13.79 13.43 13.73 7.6M
2022-12-22 14.08 14.18 13.70 13.73 7.4M
2022-12-21 14.32 14.40 13.85 14.05 10.5M
2022-12-20 14.24 14.54 14.07 14.30 8.9M
2022-12-19 14.17 14.58 14.10 14.16 9.2M
2022-12-16 14.50 14.72 14.16 14.17 10.3M
2022-12-15 14.25 14.61 14.08 14.59 10.3M
2022-12-14 14.27 14.47 14.14 14.17 7.0M
2022-12-13 14.55 14.73 14.21 14.27 8.5M
2022-12-12 14.73 14.85 14.40 14.60 9.6M
2022-12-09 14.50 14.84 14.50 14.83 18.4M
2022-12-08 15.05 15.32 14.75 14.75 12.7M
2022-12-07 15.20 15.50 14.96 15.06 13.7M
2022-12-06 15.02 15.28 14.60 15.18 14.5M
2022-12-05 15.65 15.74 14.98 15.08 19.0M
2022-12-02 15.41 16.23 15.37 15.73 17.7M
2022-12-01 15.44 15.76 15.32 15.60 15.2M
2022-11-30 15.20 15.28 14.87 14.91 12.1M
2022-11-29 15.07 15.30 14.96 15.16 7.8M
2022-11-28 14.97 15.17 14.72 15.15 7.5M
2022-11-25 15.43 15.50 15.16 15.22 6.2M
2022-11-24 15.81 16.04 15.50 15.51 8.9M
2022-11-23 15.38 15.98 14.95 15.84 11.3M
2022-11-22 15.61 15.70 15.28 15.38 7.5M
2022-11-21 15.40 15.70 15.20 15.61 7.9M
2022-11-18 15.72 16.03 15.40 15.52 12.5M
2022-11-17 16.38 16.45 15.48 15.78 17.3M
2022-11-16 17.00 17.14 16.40 16.46 8.6M
2022-11-15 16.32 17.01 16.25 16.97 9.6M
2022-11-14 16.84 17.04 16.27 16.41 13.2M
2022-11-11 17.33 17.44 16.78 16.80 10.7M
2022-11-10 17.18 17.20 16.66 16.86 13.6M
2022-11-09 17.32 17.66 17.12 17.33 11.7M
2022-11-08 17.47 17.54 16.97 17.26 15.3M
2022-11-07 17.95 17.98 17.38 17.65 16.9M
2022-11-04 17.01 18.00 16.88 17.85 19.5M
2022-11-03 17.05 17.55 16.95 17.03 13.7M
2022-11-02 16.99 17.45 16.81 17.30 17.4M
2022-11-01 16.41 17.21 16.06 17.02 24.0M
2022-10-31 15.78 16.92 15.60 16.21 24.5M
2022-10-28 15.99 16.11 15.35 15.43 20.1M
2022-10-27 16.68 17.07 16.08 16.10 15.2M
2022-10-26 16.45 17.03 16.44 16.60 17.8M
2022-10-25 15.99 16.85 15.71 16.58 22.6M
2022-10-24 16.32 16.66 15.70 15.94 16.9M
2022-10-21 16.15 16.55 16.15 16.29 16.9M
2022-10-20 16.00 16.24 15.56 16.03 15.5M
2022-10-19 15.92 16.64 15.92 16.15 22.2M
2022-10-18 15.67 16.50 15.47 16.11 31.9M
2022-10-17 16.34 16.34 15.17 15.67 30.5M
2022-10-14 14.81 16.14 14.66 16.14 24.2M
2022-10-13 14.53 15.10 14.49 14.67 13.5M
2022-10-12 14.22 14.77 13.55 14.75 18.1M
2022-10-11 13.95 14.42 13.84 14.20 10.0M
2022-10-10 14.65 14.75 13.93 13.99 16.4M
2022-09-30 15.37 15.49 14.40 14.40 20.6M
2022-09-29 15.30 15.61 14.95 15.40 14.2M
2022-09-28 16.20 16.20 15.10 15.10 16.2M
2022-09-27 16.31 16.39 15.81 16.21 9.9M
2022-09-26 15.54 16.66 15.51 16.06 13.4M
2022-09-23 16.34 16.54 15.48 15.77 19.4M
2022-09-22 16.02 16.72 15.82 16.35 10.1M
2022-09-21 16.74 16.88 16.12 16.29 11.6M
2022-09-20 16.69 17.37 16.50 16.80 14.0M
2022-09-19 16.51 17.04 16.41 16.55 9.6M
2022-09-16 17.00 17.50 16.66 16.74 13.3M
2022-09-15 18.22 18.25 16.58 16.84 22.3M
2022-09-14 18.44 19.11 17.94 18.00 20.5M
2022-09-13 18.81 19.40 18.50 18.97 11.1M
2022-09-09 19.68 19.68 18.20 18.87 15.2M
2022-09-08 19.80 20.39 19.31 19.35 27.6M
2022-09-07 18.36 19.08 18.20 18.91 16.0M
2022-09-06 18.10 18.85 17.88 18.51 16.7M
2022-09-05 18.33 18.88 17.85 18.00 20.6M
2022-09-02 16.95 18.62 16.95 18.15 32.9M
2022-09-01 16.95 17.25 16.57 16.93 11.2M
2022-08-31 17.65 17.95 16.60 16.68 18.4M
2022-08-30 17.50 18.83 17.46 17.85 25.6M
2022-08-29 16.70 17.86 16.55 17.63 20.7M
2022-08-26 17.33 17.59 16.81 16.88 16.7M
2022-08-25 17.97 18.14 16.88 17.32 22.5M
2022-08-24 19.49 19.57 17.84 17.93 28.6M
2022-08-23 20.46 21.10 19.37 19.50 25.2M
2022-08-22 20.62 20.94 19.75 20.43 19.6M
2022-08-19 21.80 21.93 20.27 20.71 24.5M
2022-08-18 21.05 22.25 20.59 21.75 25.9M
2022-08-17 20.82 21.65 20.65 21.00 20.0M
2022-08-16 20.54 21.28 20.45 20.79 13.0M
2022-08-15 20.25 20.84 20.09 20.51 13.8M
2022-08-12 21.65 21.67 20.42 20.60 13.0M
2022-08-11 20.96 22.50 20.77 21.28 21.2M
2022-08-10 20.70 21.15 20.24 20.77 16.6M
2022-08-09 21.23 21.28 20.77 21.04 15.0M
2022-08-08 20.80 21.67 20.30 21.34 17.3M
2022-08-05 21.32 21.34 20.61 21.07 13.5M
2022-08-04 21.60 22.00 20.73 20.96 19.5M
2022-08-03 21.54 22.28 20.60 21.80 36.4M
2022-08-02 21.55 22.73 20.21 21.55 36.9M
2022-08-01 20.91 21.90 20.87 21.74 39.0M
2022-07-29 19.11 20.93 18.93 20.93 34.6M
2022-07-28 19.17 19.40 18.73 19.03 16.7M
2022-07-27 18.13 19.28 17.84 19.17 19.5M
2022-07-26 17.77 18.43 17.52 18.14 13.3M
2022-07-25 18.61 18.61 17.52 17.65 17.0M
2022-07-22 18.60 19.20 18.35 18.61 15.1M
2022-07-21 18.88 19.28 18.50 18.57 18.0M
2022-07-20 18.40 19.19 18.08 19.10 18.6M
2022-07-19 18.75 19.33 18.41 18.56 18.8M
2022-07-18 18.59 19.05 18.05 18.77 21.5M
2022-07-15 18.21 19.12 17.87 18.58 19.2M
2022-07-14 17.05 18.67 17.03 18.20 18.4M
2022-07-13 17.18 17.55 16.75 17.30 12.9M
2022-07-12 17.34 18.10 17.05 17.18 16.1M
2022-07-11 17.68 18.00 17.02 17.59 16.1M
2022-07-08 19.49 19.49 17.69 17.95 30.4M
2022-07-07 17.11 18.81 17.11 18.81 25.4M
2022-07-06 17.25 17.50 16.80 17.10 15.4M
2022-07-05 17.27 17.57 16.89 17.28 16.2M
2022-07-04 17.67 17.74 16.40 17.27 23.2M
2022-07-01 17.50 18.45 17.23 17.85 16.1M
2022-06-30 17.28 17.82 17.09 17.70 19.3M
2022-06-29 18.59 18.65 17.13 17.25 26.6M
2022-06-28 18.85 19.18 18.47 18.75 12.2M
2022-06-27 18.53 19.05 18.36 18.85 23.2M
2022-06-24 17.48 19.08 17.06 18.48 29.0M
2022-06-23 16.17 17.75 16.17 17.55 25.0M
2022-06-22 16.67 16.73 16.00 16.26 16.9M
2022-06-21 16.86 17.22 16.24 16.63 22.8M
2022-06-20 17.01 17.60 16.80 17.10 25.9M
2022-06-17 16.04 16.85 15.91 16.76 21.6M
2022-06-16 15.92 16.55 15.91 16.21 18.4M
2022-06-15 16.50 16.57 15.81 15.92 21.1M
2022-06-14 16.53 16.65 15.65 16.60 28.7M
2022-06-13 16.70 17.18 16.20 17.09 31.0M
2022-06-10 15.24 16.74 15.15 16.74 39.5M
2022-06-09 16.05 16.22 15.06 15.22 26.4M
2022-06-08 16.01 16.86 15.42 16.31 35.4M
2022-06-07 15.86 16.85 15.74 16.25 44.5M
2022-06-06 14.61 15.75 14.60 15.48 35.1M
2022-06-02 13.62 15.02 13.47 14.53 27.0M
2022-06-01 13.73 14.35 13.58 13.70 22.8M
2022-05-31 13.57 14.03 13.10 13.72 23.6M
2022-05-30 13.47 13.76 12.98 13.60 24.1M
2022-05-27 13.61 14.19 13.27 13.38 21.7M
2022-05-26 13.48 13.72 13.04 13.53 16.4M
2022-05-25 13.69 13.92 12.92 13.64 32.0M
2022-05-24 14.50 14.60 13.68 13.72 31.2M
2022-05-23 14.67 15.04 14.20 14.80 37.5M
2022-05-20 13.96 14.96 13.96 14.96 51.2M
2022-05-19 12.87 13.83 12.73 13.60 26.3M
2022-05-18 13.04 13.45 12.82 13.12 17.5M
2022-05-17 13.03 13.24 12.66 13.13 18.5M
2022-05-16 12.94 13.68 12.77 12.84 23.3M
2022-05-13 12.43 12.80 12.04 12.75 22.7M
2022-05-12 12.28 12.53 11.94 12.13 22.9M
2022-05-11 11.56 12.69 11.48 12.23 36.0M
2022-05-10 10.90 11.90 10.85 11.54 24.4M
2022-05-09 11.15 11.37 10.99 11.15 15.1M
2022-05-06 10.84 11.44 10.65 11.25 24.6M
2022-05-05 11.05 11.65 10.91 11.24 32.9M
2022-04-29 10.64 11.23 10.30 11.18 34.5M
2022-04-28 11.00 11.24 10.40 10.54 39.7M
2022-04-27 9.83 10.95 9.79 10.95 39.9M
2022-04-26 9.59 10.36 9.58 9.95 48.6M
2022-04-25 10.03 10.17 9.32 9.42 28.7M
2022-04-22 10.66 10.75 10.15 10.23 23.5M
2022-04-21 11.39 11.62 10.62 10.75 28.8M
2022-04-20 12.12 12.24 11.25 11.39 29.2M
2022-04-19 12.78 13.21 12.00 12.20 32.6M
2022-04-18 12.69 13.17 12.23 12.94 22.3M
2022-04-15 12.44 13.10 12.01 12.67 22.9M
2022-04-14 12.88 12.99 12.29 12.53 15.6M
2022-04-13 13.10 13.16 12.52 12.65 18.4M
2022-04-12 13.61 13.72 12.84 13.21 20.8M
2022-04-11 14.34 14.42 13.32 13.41 15.0M
2022-04-08 14.49 14.76 13.93 14.42 12.1M
2022-04-07 14.57 15.12 14.29 14.30 9.0M
2022-04-06 15.43 15.43 14.52 14.70 15.2M
2022-04-01 15.59 15.80 15.29 15.39 8.7M
2022-03-31 16.32 16.57 15.55 15.78 10.6M
2022-03-30 16.16 16.61 16.08 16.50 7.9M
2022-03-29 16.65 16.88 15.95 16.05 8.4M
2022-03-28 16.60 16.75 16.10 16.54 7.5M
2022-03-25 17.30 17.44 16.52 16.80 8.6M
2022-03-24 17.72 17.72 17.24 17.35 5.7M
2022-03-23 17.36 17.94 17.16 17.73 7.8M
2022-03-22 17.33 17.52 16.96 17.34 6.5M
2022-03-21 16.99 17.63 16.84 17.37 7.2M
2022-03-18 16.89 17.10 16.54 16.78 6.5M
2022-03-17 17.01 17.60 16.78 16.97 9.3M
2022-03-16 16.06 16.89 15.35 16.70 14.2M
2022-03-15 16.30 16.71 15.80 15.83 8.0M
2022-03-14 17.15 17.30 16.51 16.53 7.6M
2022-03-11 17.30 17.48 16.57 17.12 10.5M
2022-03-10 17.20 18.10 17.20 17.58 14.7M
2022-03-09 16.87 17.29 16.12 16.70 12.5M
2022-03-08 17.52 17.86 16.25 16.70 17.4M
2022-03-07 18.97 18.98 17.11 17.52 17.7M
2022-03-04 18.70 19.50 18.43 18.93 16.0M
2022-03-03 19.81 19.81 18.86 18.89 9.3M
2022-03-02 19.56 19.86 19.16 19.55 10.2M
2022-03-01 20.00 20.30 19.45 19.66 11.9M
2022-02-28 19.25 20.40 19.06 19.84 18.0M
2022-02-25 18.82 19.65 18.75 19.12 13.3M
2022-02-24 19.66 19.66 18.02 18.55 13.1M
2022-02-23 18.30 19.91 18.18 19.46 13.6M
2022-02-22 18.18 18.41 17.68 18.23 6.4M
2022-02-21 18.52 18.74 18.15 18.34 6.4M
2022-02-18 18.45 18.87 18.41 18.48 5.3M
2022-02-17 19.04 19.20 18.51 18.64 10.5M
2022-02-16 19.25 19.33 18.61 19.18 11.9M
2022-02-15 17.85 18.95 17.80 18.80 12.5M
2022-02-14 17.54 18.55 17.41 17.83 13.4M
2022-02-11 18.68 18.73 17.50 17.61 15.0M
2022-02-10 18.95 19.10 18.44 18.87 7.2M
2022-02-09 18.90 19.08 18.09 18.93 19.9M
2022-02-08 18.92 19.06 18.22 18.89 7.4M
2022-02-07 19.70 19.98 18.61 18.89 11.8M
2022-01-28 19.17 19.70 18.10 19.30 15.2M
2022-01-27 20.05 20.55 18.81 18.81 12.6M
2022-01-26 19.85 20.45 19.24 20.18 11.7M
2022-01-25 20.39 20.95 19.45 19.59 10.6M
2022-01-24 20.36 20.59 19.91 20.40 9.4M
2022-01-21 20.99 20.99 19.95 20.26 16.9M
2022-01-20 22.38 22.52 20.35 20.92 19.6M
2022-01-19 23.70 23.84 22.19 22.40 7.2M
2022-01-18 24.07 24.65 23.46 23.70 7.1M
2022-01-17 24.68 24.88 23.68 24.07 9.9M
2022-01-14 21.93 24.43 21.73 24.07 15.0M
2022-01-13 21.90 22.64 21.41 22.27 8.7M
2022-01-12 21.96 22.57 21.28 21.90 9.6M
2022-01-11 22.59 23.58 21.58 21.69 8.6M
2022-01-10 22.40 22.98 21.55 22.47 6.1M
2022-01-07 22.88 22.98 22.16 22.40 5.5M
2022-01-06 21.99 22.97 21.61 22.74 7.0M
2022-01-05 23.03 23.03 21.55 21.99 10.5M
2022-01-04 23.88 23.88 21.89 22.87 10.3M