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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 25.87 | 25.87 | 24.43 | 24.60 | -5.60% | 0.75 | 4.77% |
| 2026-03-20 | 27.65 | 28.01 | 26.04 | 26.06 | -5.75% | 0.65 | 3.91% |
| 2026-03-19 | 28.41 | 28.60 | 27.50 | 27.65 | -3.49% | 0.41 | 2.36% |
| 2026-03-18 | 27.88 | 28.70 | 27.68 | 28.65 | +2.84% | 0.46 | 2.61% |
| 2026-03-17 | 28.67 | 28.86 | 27.81 | 27.86 | -2.31% | 0.40 | 2.29% |
| 2026-03-16 | 28.67 | 28.98 | 28.31 | 28.52 | -0.59% | 0.37 | 2.08% |
| 2026-03-13 | 28.84 | 29.38 | 28.34 | 28.69 | -0.21% | 0.37 | 2.05% |
| 2026-03-12 | 29.22 | 29.53 | 28.50 | 28.75 | -1.64% | 0.41 | 2.27% |
| 2026-03-11 | 29.33 | 29.97 | 28.96 | 29.23 | -0.34% | 0.51 | 2.80% |
| 2026-03-10 | 28.92 | 29.50 | 28.92 | 29.33 | +2.16% | 0.56 | 3.07% |
| 2026-03-09 | 28.58 | 28.82 | 27.82 | 28.71 | +0.03% | 0.59 | 3.33% |
| 2026-03-06 | 27.61 | 28.77 | 27.50 | 28.70 | +3.69% | 0.49 | 2.76% |
| 2026-03-05 | 27.50 | 28.27 | 27.43 | 27.68 | +2.33% | 0.48 | 2.78% |
| 2026-03-04 | 27.47 | 27.71 | 26.80 | 27.05 | -2.17% | 0.61 | 3.56% |
| 2026-03-03 | 28.40 | 28.73 | 27.65 | 27.65 | -2.16% | 0.54 | 3.05% |
| 2026-03-02 | 29.47 | 29.51 | 28.10 | 28.26 | -4.49% | 0.54 | 3.02% |
| 2026-02-27 | 29.30 | 29.63 | 29.05 | 29.59 | +0.82% | 0.50 | 2.75% |
| 2026-02-26 | 29.34 | 29.51 | 29.18 | 29.35 | +0.03% | 0.32 | 1.75% |
| 2026-02-25 | 29.67 | 29.88 | 29.20 | 29.34 | -0.88% | 0.48 | 2.60% |
| 2026-02-24 | 29.52 | 29.74 | 29.37 | 29.60 | +0.78% | 0.54 | 2.91% |