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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 24.87 | 25.20 | 24.51 | 25.18 | +1.29% | 0.34 | 2.16% |
| 2025-12-16 | 25.13 | 25.35 | 24.76 | 24.86 | -1.19% | 0.31 | 2.01% |
| 2025-12-15 | 24.81 | 25.54 | 24.63 | 25.16 | +1.41% | 0.45 | 2.83% |
| 2025-12-12 | 25.14 | 25.71 | 24.80 | 24.81 | -2.28% | 0.47 | 2.95% |
| 2025-12-11 | 26.30 | 26.30 | 25.23 | 25.39 | -3.68% | 0.55 | 3.41% |
| 2025-12-10 | 26.35 | 26.62 | 26.05 | 26.36 | -0.53% | 0.41 | 2.50% |
| 2025-12-09 | 26.97 | 27.01 | 26.42 | 26.50 | -1.60% | 0.32 | 1.89% |
| 2025-12-08 | 26.70 | 27.04 | 26.64 | 26.93 | +1.13% | 0.52 | 3.08% |
| 2025-12-05 | 26.19 | 26.66 | 25.94 | 26.63 | +1.80% | 0.39 | 2.34% |
| 2025-12-04 | 26.61 | 26.65 | 25.91 | 26.16 | -1.69% | 0.33 | 2.00% |
| 2025-12-03 | 27.18 | 27.20 | 26.60 | 26.61 | -2.10% | 0.46 | 2.76% |
| 2025-12-02 | 27.54 | 27.61 | 26.90 | 27.18 | -1.24% | 0.44 | 2.62% |
| 2025-12-01 | 27.51 | 28.25 | 27.31 | 27.52 | -0.22% | 0.63 | 3.61% |
| 2025-11-28 | 27.00 | 27.70 | 26.74 | 27.58 | +1.85% | 0.70 | 4.08% |
| 2025-11-27 | 26.15 | 27.88 | 26.06 | 27.08 | +3.56% | 0.88 | 5.23% |
| 2025-11-26 | 26.83 | 27.15 | 26.04 | 26.15 | -2.75% | 0.36 | 2.17% |
| 2025-11-25 | 26.35 | 27.18 | 26.35 | 26.89 | +2.48% | 0.43 | 2.56% |
| 2025-11-24 | 25.67 | 26.35 | 25.67 | 26.24 | +1.98% | 0.59 | 3.65% |
| 2025-11-21 | 26.80 | 27.39 | 25.56 | 25.73 | -5.16% | 0.56 | 3.42% |
| 2025-11-20 | 27.59 | 27.86 | 26.85 | 27.13 | -1.63% | 0.47 | 2.76% |