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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 25.95 | 26.38 | 25.72 | 26.13 | +0.97% | 0.27 | 1.64% |
| 2025-06-23 | 25.27 | 25.88 | 25.12 | 25.88 | +2.01% | 0.27 | 1.67% |
| 2025-06-20 | 25.73 | 25.88 | 25.15 | 25.37 | -1.59% | 0.24 | 1.52% |
| 2025-06-19 | 26.19 | 26.40 | 25.60 | 25.78 | -1.72% | 0.35 | 2.14% |
| 2025-06-18 | 26.70 | 26.86 | 26.15 | 26.23 | -2.42% | 0.33 | 2.03% |
| 2025-06-17 | 26.38 | 27.12 | 26.11 | 26.88 | +2.71% | 0.64 | 3.85% |
| 2025-06-16 | 26.60 | 26.70 | 26.05 | 26.17 | -1.62% | 0.51 | 3.11% |
| 2025-06-13 | 26.70 | 26.79 | 26.06 | 26.60 | -0.41% | 0.54 | 3.27% |
| 2025-06-12 | 26.52 | 26.73 | 26.20 | 26.71 | +0.72% | 0.38 | 2.26% |
| 2025-06-11 | 26.48 | 26.91 | 26.33 | 26.52 | +0.15% | 0.37 | 2.22% |
| 2025-06-10 | 26.71 | 26.85 | 26.10 | 26.48 | -0.71% | 0.35 | 2.11% |
| 2025-06-09 | 26.90 | 27.04 | 26.42 | 26.67 | -0.85% | 0.34 | 2.05% |
| 2025-06-06 | 26.60 | 26.99 | 26.36 | 26.90 | +1.09% | 0.40 | 2.41% |
| 2025-06-05 | 26.59 | 26.78 | 26.37 | 26.61 | +0.45% | 0.31 | 1.86% |
| 2025-06-04 | 26.66 | 26.88 | 26.10 | 26.49 | -0.67% | 0.36 | 2.19% |
| 2025-06-03 | 26.59 | 27.25 | 26.40 | 26.67 | -0.85% | 0.63 | 3.79% |
| 2025-05-30 | 26.00 | 27.45 | 25.70 | 26.90 | +3.62% | 1.15 | 6.87% |
| 2025-05-29 | 25.34 | 26.08 | 25.34 | 25.96 | +2.49% | 0.49 | 3.04% |
| 2025-05-28 | 25.33 | 25.60 | 25.16 | 25.33 | 0.00% | 0.27 | 1.71% |
| 2025-05-27 | 25.09 | 25.50 | 24.89 | 25.33 | +0.88% | 0.37 | 2.36% |