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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 29.46 | 29.88 | 29.20 | 29.37 | -0.41% | 0.52 | 2.83% |
| 2026-02-12 | 29.60 | 29.80 | 29.05 | 29.49 | -0.14% | 0.40 | 2.14% |
| 2026-02-11 | 29.68 | 29.82 | 29.41 | 29.53 | -0.44% | 0.34 | 1.82% |
| 2026-02-10 | 29.60 | 29.87 | 29.33 | 29.66 | +0.61% | 0.43 | 2.31% |
| 2026-02-09 | 29.45 | 29.65 | 29.26 | 29.48 | +1.20% | 0.50 | 2.69% |
| 2026-02-06 | 29.05 | 29.54 | 28.76 | 29.13 | +0.10% | 0.36 | 2.00% |
| 2026-02-05 | 29.16 | 29.38 | 28.97 | 29.10 | +0.62% | 0.43 | 2.37% |
| 2026-02-04 | 29.03 | 29.34 | 28.80 | 28.92 | -0.38% | 0.37 | 2.04% |
| 2026-02-03 | 28.82 | 29.29 | 28.46 | 29.03 | +1.75% | 0.57 | 3.15% |
| 2026-02-02 | 28.87 | 29.22 | 28.51 | 28.53 | -0.21% | 0.64 | 3.55% |
| 2026-01-30 | 28.03 | 28.65 | 27.75 | 28.59 | +2.00% | 0.56 | 3.15% |
| 2026-01-29 | 28.11 | 28.68 | 27.66 | 28.03 | -0.50% | 0.44 | 2.47% |
| 2026-01-28 | 28.37 | 28.58 | 28.01 | 28.17 | -0.98% | 0.38 | 2.17% |
| 2026-01-27 | 28.54 | 28.85 | 27.40 | 28.45 | -0.35% | 0.53 | 3.02% |
| 2026-01-26 | 28.74 | 28.98 | 28.01 | 28.55 | -0.42% | 0.63 | 3.55% |
| 2026-01-23 | 28.58 | 28.75 | 28.44 | 28.67 | +0.28% | 0.33 | 1.84% |
| 2026-01-22 | 28.22 | 28.69 | 28.00 | 28.59 | +1.38% | 0.39 | 2.22% |
| 2026-01-21 | 27.86 | 28.32 | 27.52 | 28.20 | +1.18% | 0.41 | 2.34% |
| 2026-01-20 | 27.98 | 28.06 | 27.67 | 27.87 | -0.32% | 0.43 | 2.48% |
| 2026-01-19 | 27.52 | 27.98 | 27.18 | 27.96 | +1.60% | 0.36 | 2.08% |