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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 27.48 | 27.69 | 27.24 | 27.52 | +0.29% | 0.37 | 2.18% |
| 2026-01-15 | 27.30 | 27.68 | 27.13 | 27.44 | +0.70% | 0.42 | 2.42% |
| 2026-01-14 | 27.30 | 27.65 | 26.90 | 27.25 | -0.15% | 0.51 | 3.00% |
| 2026-01-13 | 27.30 | 27.66 | 27.03 | 27.29 | +0.85% | 0.55 | 3.24% |
| 2026-01-12 | 26.90 | 27.20 | 26.59 | 27.06 | +0.86% | 0.54 | 3.23% |
| 2026-01-09 | 26.45 | 26.91 | 26.36 | 26.83 | +1.67% | 0.55 | 3.29% |
| 2026-01-08 | 26.01 | 26.45 | 25.88 | 26.39 | +1.46% | 0.44 | 2.71% |
| 2026-01-07 | 26.68 | 26.68 | 25.99 | 26.01 | -1.96% | 0.45 | 2.75% |
| 2026-01-06 | 26.50 | 26.78 | 26.34 | 26.53 | +0.11% | 0.43 | 2.59% |
| 2026-01-05 | 25.83 | 26.58 | 25.72 | 26.50 | +2.04% | 0.58 | 3.50% |
| 2025-12-31 | 25.78 | 26.08 | 25.46 | 25.97 | +1.01% | 0.40 | 2.50% |
| 2025-12-30 | 25.87 | 26.09 | 25.51 | 25.71 | -0.31% | 0.34 | 2.13% |
| 2025-12-29 | 25.78 | 25.81 | 25.33 | 25.79 | +0.43% | 0.28 | 1.74% |
| 2025-12-26 | 25.91 | 26.29 | 25.66 | 25.68 | -0.89% | 0.35 | 2.17% |
| 2025-12-25 | 25.92 | 25.98 | 25.71 | 25.91 | +0.15% | 0.33 | 2.06% |
| 2025-12-24 | 25.86 | 26.06 | 25.62 | 25.87 | +0.04% | 0.31 | 1.89% |
| 2025-12-23 | 26.25 | 26.25 | 25.50 | 25.86 | -0.96% | 0.32 | 1.98% |
| 2025-12-22 | 26.24 | 26.34 | 26.05 | 26.11 | -0.23% | 0.39 | 2.40% |
| 2025-12-19 | 25.77 | 26.20 | 25.51 | 26.17 | +1.55% | 0.36 | 2.22% |
| 2025-12-18 | 25.18 | 25.95 | 25.03 | 25.77 | +2.34% | 0.39 | 2.45% |