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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 28.40 | 28.40 | 27.42 | 27.58 | -2.51% | 0.44 | 2.51% |
| 2025-11-18 | 28.57 | 28.57 | 28.10 | 28.29 | -0.98% | 0.43 | 2.45% |
| 2025-11-17 | 28.87 | 28.90 | 28.28 | 28.57 | -0.10% | 0.34 | 1.89% |
| 2025-11-14 | 28.23 | 28.80 | 28.10 | 28.60 | +1.27% | 0.44 | 2.46% |
| 2025-11-13 | 28.25 | 28.29 | 27.93 | 28.24 | +0.32% | 0.27 | 1.53% |
| 2025-11-12 | 28.30 | 28.47 | 28.02 | 28.15 | -0.53% | 0.36 | 2.04% |
| 2025-11-11 | 28.10 | 28.34 | 27.87 | 28.30 | +1.07% | 0.38 | 2.14% |
| 2025-11-10 | 28.32 | 28.33 | 27.93 | 28.00 | -0.46% | 0.41 | 2.36% |
| 2025-11-07 | 28.21 | 28.36 | 28.00 | 28.13 | -0.39% | 0.32 | 1.82% |
| 2025-11-06 | 28.38 | 28.38 | 27.93 | 28.24 | -0.04% | 0.25 | 1.44% |
| 2025-11-05 | 28.01 | 28.36 | 27.90 | 28.25 | +0.04% | 0.37 | 2.11% |
| 2025-11-04 | 28.24 | 28.28 | 27.92 | 28.24 | +0.04% | 0.36 | 2.07% |
| 2025-11-03 | 27.98 | 28.36 | 27.90 | 28.23 | +1.29% | 0.53 | 2.99% |
| 2025-10-31 | 27.81 | 28.14 | 27.71 | 27.87 | +0.40% | 0.33 | 1.89% |
| 2025-10-30 | 28.20 | 28.20 | 27.52 | 27.76 | -0.86% | 0.40 | 2.29% |
| 2025-10-29 | 28.29 | 28.29 | 27.46 | 28.00 | -0.39% | 0.57 | 3.28% |
| 2025-10-28 | 28.25 | 28.45 | 28.01 | 28.11 | -0.50% | 0.39 | 2.19% |
| 2025-10-27 | 28.01 | 28.46 | 27.64 | 28.25 | +0.89% | 0.58 | 3.28% |
| 2025-10-24 | 27.88 | 28.32 | 27.67 | 28.00 | +0.86% | 0.56 | 3.21% |
| 2025-10-23 | 27.75 | 27.78 | 27.20 | 27.76 | +0.33% | 0.46 | 2.69% |