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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 26.88 | 27.25 | 26.53 | 27.13 | +1.31% | 0.36 | 2.16% |
| 2025-09-15 | 27.05 | 27.15 | 26.66 | 26.78 | -0.78% | 0.31 | 1.84% |
| 2025-09-12 | 27.31 | 27.40 | 26.91 | 26.99 | -1.17% | 0.26 | 1.52% |
| 2025-09-11 | 27.19 | 27.39 | 26.69 | 27.31 | +0.55% | 0.41 | 2.41% |
| 2025-09-10 | 27.10 | 27.28 | 26.72 | 27.16 | +0.59% | 0.30 | 1.75% |
| 2025-09-09 | 27.15 | 27.20 | 26.74 | 27.00 | -0.55% | 0.39 | 2.32% |
| 2025-09-08 | 26.69 | 27.28 | 26.43 | 27.15 | +1.76% | 0.50 | 3.00% |
| 2025-09-05 | 26.44 | 26.72 | 25.86 | 26.68 | +1.44% | 0.44 | 2.65% |
| 2025-09-04 | 25.96 | 26.67 | 25.83 | 26.30 | +1.31% | 0.54 | 3.28% |
| 2025-09-03 | 26.57 | 26.69 | 25.76 | 25.96 | -2.30% | 0.36 | 2.19% |
| 2025-09-02 | 26.80 | 26.88 | 25.95 | 26.57 | -0.86% | 0.50 | 3.06% |
| 2025-09-01 | 26.55 | 27.09 | 26.49 | 26.80 | +0.75% | 0.55 | 3.30% |
| 2025-08-29 | 26.83 | 27.15 | 26.41 | 26.60 | -2.24% | 0.46 | 2.77% |
| 2025-08-28 | 27.28 | 27.68 | 25.96 | 27.21 | +0.26% | 0.77 | 4.62% |
| 2025-08-27 | 28.30 | 28.60 | 27.09 | 27.14 | -3.96% | 0.63 | 3.62% |
| 2025-08-26 | 28.06 | 28.80 | 27.67 | 28.26 | +0.71% | 0.52 | 2.93% |
| 2025-08-25 | 28.50 | 28.50 | 27.93 | 28.06 | -0.67% | 0.58 | 3.33% |
| 2025-08-22 | 28.78 | 28.80 | 27.91 | 28.25 | -0.95% | 0.60 | 3.41% |
| 2025-08-21 | 28.20 | 28.64 | 28.11 | 28.52 | +1.03% | 0.48 | 2.72% |
| 2025-08-20 | 28.20 | 28.26 | 27.81 | 28.23 | +0.46% | 0.37 | 2.14% |