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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.10 | 25.40 | 24.94 | 25.11 | +0.32% | 0.25 | 1.62% |
| 2025-05-23 | 24.99 | 25.45 | 24.70 | 25.03 | +0.08% | 0.40 | 2.57% |
| 2025-05-22 | 25.48 | 25.65 | 24.70 | 25.01 | -2.08% | 0.36 | 2.28% |
| 2025-05-21 | 25.71 | 25.81 | 25.15 | 25.54 | -0.51% | 0.37 | 2.35% |
| 2025-05-20 | 25.47 | 25.67 | 25.02 | 25.67 | +1.62% | 0.35 | 2.22% |
| 2025-05-19 | 25.50 | 25.82 | 24.91 | 25.26 | +0.44% | 0.43 | 2.70% |
| 2025-05-16 | 25.16 | 25.37 | 24.92 | 25.15 | -0.12% | 0.26 | 1.65% |
| 2025-05-15 | 25.25 | 25.25 | 24.62 | 25.18 | -0.08% | 0.28 | 1.82% |
| 2025-05-14 | 25.33 | 25.33 | 24.91 | 25.20 | +0.20% | 0.36 | 2.27% |
| 2025-05-13 | 25.68 | 25.68 | 24.99 | 25.15 | -1.06% | 0.37 | 2.35% |
| 2025-05-12 | 25.55 | 25.80 | 25.28 | 25.42 | +0.55% | 0.46 | 2.91% |
| 2025-05-09 | 25.24 | 25.45 | 24.81 | 25.28 | +0.16% | 0.34 | 2.15% |
| 2025-05-08 | 24.72 | 26.01 | 24.50 | 25.24 | +1.45% | 0.67 | 4.22% |
| 2025-05-07 | 24.78 | 25.30 | 24.52 | 24.88 | +1.26% | 0.45 | 2.92% |
| 2025-05-06 | 24.44 | 24.65 | 24.08 | 24.57 | +2.55% | 0.43 | 2.84% |