博通股份 sh.600455
28.95
+1.19%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.62 | 29.17 | 28.31 | 28.95 | +1.19% | 0.55 | 3.04% |
| 2026-05-21 | 29.40 | 29.93 | 28.52 | 28.61 | -2.85% | 0.52 | 2.84% |
| 2026-05-20 | 29.58 | 29.67 | 29.00 | 29.45 | -1.01% | 0.42 | 2.26% |
| 2026-05-19 | 29.71 | 30.18 | 29.42 | 29.75 | -0.07% | 0.42 | 2.25% |
| 2026-05-18 | 29.36 | 29.90 | 28.80 | 29.77 | +1.40% | 0.58 | 3.14% |
| 2026-05-15 | 29.05 | 30.15 | 28.90 | 29.36 | +1.07% | 0.61 | 3.30% |
| 2026-05-14 | 29.04 | 29.41 | 28.81 | 29.05 | +0.55% | 0.56 | 3.08% |
| 2026-05-13 | 29.04 | 29.27 | 28.50 | 28.89 | -0.52% | 0.66 | 3.64% |
| 2026-05-12 | 29.22 | 29.44 | 28.90 | 29.04 | -0.65% | 0.52 | 2.87% |
| 2026-05-11 | 29.39 | 29.39 | 28.91 | 29.23 | +0.17% | 0.63 | 3.44% |
| 2026-05-08 | 29.38 | 29.48 | 29.06 | 29.18 | +0.48% | 0.61 | 3.33% |
| 2026-05-07 | 28.22 | 29.46 | 28.22 | 29.04 | +1.15% | 0.87 | 4.82% |
| 2026-05-06 | 28.50 | 28.94 | 28.15 | 28.71 | +2.21% | 1.30 | 7.29% |
| 2026-04-30 | 27.90 | 28.46 | 27.58 | 28.09 | +1.85% | 1.51 | 8.63% |
| 2026-04-29 | 26.61 | 28.36 | 26.56 | 27.58 | +6.98% | 2.11 | 12.13% |
| 2026-04-28 | 25.99 | 26.16 | 25.63 | 25.78 | -0.77% | 0.50 | 3.06% |
| 2026-04-27 | 25.40 | 26.06 | 25.12 | 25.98 | +2.12% | 0.46 | 2.89% |
| 2026-04-24 | 25.20 | 25.65 | 24.86 | 25.44 | +0.67% | 0.34 | 2.12% |
| 2026-04-23 | 25.62 | 25.69 | 25.18 | 25.27 | -1.33% | 0.30 | 1.91% |
| 2026-04-22 | 25.60 | 25.77 | 25.31 | 25.61 | -0.85% | 0.34 | 2.15% |