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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 27.95 | 28.32 | 27.83 | 28.10 | +0.54% | 0.51 | 2.93% |
| 2025-08-18 | 27.95 | 28.40 | 27.90 | 27.95 | +1.05% | 0.75 | 4.27% |
| 2025-08-15 | 28.00 | 28.34 | 27.56 | 27.66 | -0.68% | 0.51 | 2.95% |
| 2025-08-14 | 28.88 | 28.88 | 27.83 | 27.85 | -3.57% | 0.59 | 3.33% |
| 2025-08-13 | 29.17 | 29.19 | 28.60 | 28.88 | -0.52% | 0.39 | 2.18% |
| 2025-08-12 | 29.08 | 29.36 | 28.88 | 29.03 | -0.14% | 0.30 | 1.68% |
| 2025-08-11 | 29.08 | 29.22 | 28.80 | 29.07 | +1.15% | 0.44 | 2.42% |
| 2025-08-08 | 28.97 | 28.97 | 28.29 | 28.74 | -0.59% | 0.31 | 1.75% |
| 2025-08-07 | 29.07 | 29.32 | 28.73 | 28.91 | -0.14% | 0.41 | 2.28% |
| 2025-08-06 | 29.16 | 29.20 | 28.86 | 28.95 | -0.41% | 0.34 | 1.86% |
| 2025-08-05 | 28.89 | 29.15 | 28.71 | 29.07 | +0.76% | 0.35 | 1.94% |
| 2025-08-04 | 29.04 | 29.04 | 28.45 | 28.85 | -0.65% | 0.42 | 2.32% |
| 2025-08-01 | 28.40 | 29.12 | 28.10 | 29.04 | +2.51% | 0.82 | 4.56% |
| 2025-07-31 | 28.43 | 28.66 | 28.09 | 28.33 | -0.77% | 0.52 | 2.90% |
| 2025-07-30 | 28.09 | 30.26 | 28.05 | 28.55 | +1.89% | 0.78 | 4.35% |
| 2025-07-29 | 28.44 | 28.44 | 27.42 | 28.02 | -0.64% | 0.60 | 3.43% |
| 2025-07-28 | 28.53 | 28.80 | 28.00 | 28.20 | -0.91% | 0.36 | 2.07% |
| 2025-07-25 | 28.12 | 28.61 | 27.69 | 28.46 | +1.25% | 0.34 | 1.93% |
| 2025-07-24 | 28.09 | 28.30 | 27.79 | 28.11 | +0.32% | 0.30 | 1.74% |
| 2025-07-23 | 28.35 | 28.46 | 27.74 | 28.02 | -0.46% | 0.30 | 1.71% |