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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 25.74 | 25.85 | 25.53 | 25.83 | +0.27% | 0.30 | 1.85% |
| 2026-04-20 | 25.69 | 25.78 | 25.40 | 25.76 | +0.55% | 0.35 | 2.21% |
| 2026-04-17 | 25.74 | 25.88 | 25.26 | 25.62 | -0.50% | 0.37 | 2.34% |
| 2026-04-16 | 25.45 | 25.90 | 25.10 | 25.75 | +1.82% | 0.39 | 2.43% |
| 2026-04-15 | 25.79 | 25.85 | 25.21 | 25.29 | -1.79% | 0.41 | 2.58% |
| 2026-04-14 | 26.14 | 26.18 | 25.30 | 25.75 | -0.66% | 0.42 | 2.61% |
| 2026-04-13 | 26.08 | 26.08 | 25.40 | 25.92 | -0.31% | 0.51 | 3.17% |
| 2026-04-10 | 26.09 | 26.41 | 25.81 | 26.00 | +0.81% | 0.46 | 2.79% |
| 2026-04-09 | 26.24 | 26.58 | 25.79 | 25.79 | -2.01% | 0.60 | 3.64% |
| 2026-04-08 | 25.45 | 26.42 | 25.45 | 26.32 | +3.99% | 0.68 | 4.15% |
| 2026-04-07 | 24.68 | 25.48 | 24.01 | 25.31 | +2.55% | 0.82 | 5.25% |
| 2026-04-03 | 26.29 | 26.29 | 24.46 | 24.68 | -4.75% | 0.89 | 5.70% |
| 2026-04-02 | 26.81 | 26.98 | 25.62 | 25.91 | -3.54% | 0.55 | 3.35% |
| 2026-04-01 | 27.35 | 27.82 | 26.53 | 26.86 | +0.90% | 0.44 | 2.61% |
| 2026-03-31 | 26.92 | 27.34 | 26.61 | 26.62 | -1.15% | 0.49 | 2.90% |
| 2026-03-30 | 26.36 | 27.08 | 26.17 | 26.93 | +1.35% | 0.41 | 2.48% |
| 2026-03-27 | 26.00 | 26.69 | 25.78 | 26.57 | +1.18% | 0.33 | 1.99% |
| 2026-03-26 | 26.81 | 26.97 | 26.02 | 26.26 | -2.01% | 0.43 | 2.58% |
| 2026-03-25 | 26.13 | 27.16 | 26.13 | 26.80 | +2.56% | 0.47 | 2.81% |
| 2026-03-24 | 25.43 | 26.14 | 24.95 | 26.13 | +6.22% | 0.71 | 4.48% |