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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.58 | 28.65 | 28.00 | 28.15 | -1.26% | 0.39 | 2.20% |
| 2025-07-21 | 28.46 | 28.74 | 28.00 | 28.51 | 0.00% | 0.39 | 2.23% |
| 2025-07-18 | 28.00 | 29.10 | 27.88 | 28.51 | +2.30% | 0.73 | 4.08% |
| 2025-07-17 | 27.83 | 27.98 | 27.58 | 27.87 | +0.54% | 0.30 | 1.72% |
| 2025-07-16 | 28.00 | 28.00 | 27.50 | 27.72 | +0.04% | 0.24 | 1.41% |
| 2025-07-15 | 28.06 | 28.10 | 27.42 | 27.71 | -1.28% | 0.27 | 1.54% |
| 2025-07-14 | 28.20 | 28.30 | 27.63 | 28.07 | +0.21% | 0.32 | 1.85% |
| 2025-07-11 | 27.90 | 28.17 | 27.42 | 28.01 | +0.86% | 0.35 | 1.99% |
| 2025-07-10 | 28.02 | 28.05 | 27.52 | 27.77 | -0.47% | 0.29 | 1.65% |
| 2025-07-09 | 28.29 | 29.28 | 27.83 | 27.90 | -1.38% | 0.46 | 2.60% |
| 2025-07-08 | 28.28 | 29.28 | 28.06 | 28.29 | -0.21% | 0.62 | 3.47% |
| 2025-07-07 | 27.29 | 28.58 | 27.20 | 28.35 | +3.88% | 0.96 | 5.47% |
| 2025-07-04 | 27.01 | 28.58 | 26.98 | 27.29 | +1.19% | 0.93 | 5.41% |
| 2025-07-03 | 26.90 | 27.00 | 26.71 | 26.97 | +0.45% | 0.25 | 1.50% |
| 2025-07-02 | 27.15 | 27.16 | 26.65 | 26.85 | -0.52% | 0.26 | 1.56% |
| 2025-07-01 | 26.90 | 27.18 | 26.57 | 26.99 | +0.93% | 0.59 | 3.53% |
| 2025-06-30 | 26.99 | 27.15 | 26.62 | 26.74 | 0.00% | 0.36 | 2.15% |
| 2025-06-27 | 26.48 | 26.87 | 26.40 | 26.74 | +1.33% | 0.41 | 2.46% |
| 2025-06-26 | 26.27 | 26.92 | 26.07 | 26.39 | +0.42% | 0.52 | 3.15% |
| 2025-06-25 | 26.27 | 26.57 | 26.06 | 26.28 | +0.57% | 0.25 | 1.50% |