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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.86 | 28.36 | 26.63 | 27.67 | +3.40% | 0.90 | 5.23% |
| 2025-10-21 | 26.09 | 26.86 | 25.95 | 26.76 | +2.80% | 0.39 | 2.37% |
| 2025-10-20 | 26.00 | 26.17 | 25.84 | 26.03 | +0.27% | 0.32 | 1.96% |
| 2025-10-17 | 25.99 | 26.26 | 25.66 | 25.96 | -0.38% | 0.27 | 1.69% |
| 2025-10-16 | 26.20 | 26.32 | 25.88 | 26.06 | -0.53% | 0.29 | 1.77% |
| 2025-10-15 | 25.85 | 26.33 | 25.82 | 26.20 | +1.39% | 0.36 | 2.20% |
| 2025-10-14 | 25.83 | 26.10 | 25.67 | 25.84 | +0.08% | 0.32 | 1.99% |
| 2025-10-13 | 25.18 | 25.97 | 24.59 | 25.82 | -0.65% | 0.43 | 2.68% |
| 2025-10-10 | 25.80 | 26.10 | 25.61 | 25.99 | +0.74% | 0.33 | 2.01% |
| 2025-10-09 | 26.23 | 26.23 | 25.73 | 25.80 | -1.64% | 0.51 | 3.14% |
| 2025-09-30 | 26.46 | 26.59 | 26.16 | 26.23 | -0.64% | 0.25 | 1.50% |
| 2025-09-29 | 26.27 | 26.42 | 25.52 | 26.40 | +0.46% | 0.36 | 2.19% |
| 2025-09-26 | 26.20 | 26.55 | 26.00 | 26.28 | +0.65% | 0.34 | 2.06% |
| 2025-09-25 | 26.36 | 26.59 | 26.01 | 26.11 | -0.84% | 0.33 | 1.98% |
| 2025-09-24 | 25.85 | 26.38 | 25.50 | 26.33 | +1.86% | 0.35 | 2.16% |
| 2025-09-23 | 26.34 | 26.45 | 25.12 | 25.85 | -1.82% | 0.54 | 3.36% |
| 2025-09-22 | 26.39 | 26.50 | 26.00 | 26.33 | -0.19% | 0.33 | 2.00% |
| 2025-09-19 | 26.27 | 26.61 | 25.90 | 26.38 | -0.45% | 0.44 | 2.69% |
| 2025-09-18 | 27.30 | 27.30 | 26.18 | 26.50 | -1.82% | 0.47 | 2.80% |
| 2025-09-17 | 27.18 | 27.25 | 26.77 | 26.99 | -0.52% | 0.29 | 1.72% |