博通股份(600455)股票行情
博通股份(600455)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-03 | 28.82 | 29.03 | 0.50 | 1.75% | 28.46 | 29.29 | 19666 | 5693.37 | 3.15% |
| 2026-02-02 | 28.87 | 28.53 | -0.06 | -0.21% | 28.51 | 29.22 | 22160 | 6404.41 | 3.55% |
| 2026-01-30 | 28.03 | 28.59 | 0.56 | 2.00% | 27.75 | 28.65 | 19666 | 5570.96 | 3.15% |
| 2026-01-29 | 28.11 | 28.03 | -0.14 | -0.50% | 27.66 | 28.68 | 15418 | 4350.13 | 2.47% |
| 2026-01-28 | 28.37 | 28.17 | -0.28 | -0.98% | 28.01 | 28.58 | 13539 | 3829.82 | 2.17% |
| 2026-01-27 | 28.54 | 28.45 | -0.10 | -0.35% | 27.40 | 28.85 | 18889 | 5320.18 | 3.02% |
| 2026-01-26 | 28.74 | 28.55 | -0.12 | -0.42% | 28.01 | 28.98 | 22164 | 6297.06 | 3.55% |
| 2026-01-23 | 28.58 | 28.67 | 0.08 | 0.28% | 28.44 | 28.75 | 11469 | 3279.72 | 1.84% |
| 2026-01-22 | 28.22 | 28.59 | 0.39 | 1.38% | 28.00 | 28.69 | 13843 | 3939.42 | 2.22% |
| 2026-01-21 | 27.86 | 28.20 | 0.33 | 1.18% | 27.52 | 28.32 | 14639 | 4087.83 | 2.34% |
| 2026-01-20 | 27.98 | 27.87 | -0.09 | -0.32% | 27.67 | 28.06 | 15495 | 4314.33 | 2.48% |
| 2026-01-19 | 27.52 | 27.96 | 0.44 | 1.60% | 27.18 | 27.98 | 13003 | 3616.40 | 2.08% |
| 2026-01-16 | 27.48 | 27.52 | 0.08 | 0.29% | 27.24 | 27.69 | 13637 | 3742.28 | 2.18% |
| 2026-01-15 | 27.30 | 27.44 | 0.19 | 0.70% | 27.13 | 27.68 | 15142 | 4150.12 | 2.42% |
| 2026-01-14 | 27.30 | 27.25 | -0.04 | -0.15% | 26.90 | 27.65 | 18742 | 5127.47 | 3.00% |
| 2026-01-13 | 27.30 | 27.29 | 0.23 | 0.85% | 27.03 | 27.66 | 20246 | 5543.70 | 3.24% |
| 2026-01-12 | 26.90 | 27.06 | 0.23 | 0.86% | 26.59 | 27.20 | 20175 | 5439.69 | 3.23% |
| 2026-01-09 | 26.45 | 26.83 | 0.44 | 1.67% | 26.36 | 26.91 | 20523 | 5475.08 | 3.29% |
| 2026-01-08 | 26.01 | 26.39 | 0.38 | 1.46% | 25.88 | 26.45 | 16899 | 4440.10 | 2.71% |
| 2026-01-07 | 26.68 | 26.01 | -0.52 | -1.96% | 25.99 | 26.68 | 17186 | 4511.47 | 2.75% |
| 2026-01-06 | 26.50 | 26.53 | 0.03 | 0.11% | 26.34 | 26.78 | 16183 | 4290.14 | 2.59% |
| 2026-01-05 | 25.83 | 26.50 | 0.53 | 2.04% | 25.72 | 26.58 | 21859 | 5761.48 | 3.50% |
| 2025-12-31 | 25.78 | 25.97 | 0.26 | 1.01% | 25.46 | 26.08 | 15645 | 4036.21 | 2.50% |
| 2025-12-30 | 25.87 | 25.71 | -0.08 | -0.31% | 25.51 | 26.09 | 13333 | 3445.91 | 2.13% |
| 2025-12-29 | 25.78 | 25.79 | 0.11 | 0.43% | 25.33 | 25.81 | 10884 | 2788.61 | 1.74% |
| 2025-12-26 | 25.91 | 25.68 | -0.23 | -0.89% | 25.66 | 26.29 | 13569 | 3527.84 | 2.17% |
| 2025-12-25 | 25.92 | 25.91 | 0.04 | 0.15% | 25.71 | 25.98 | 12859 | 3324.29 | 2.06% |
| 2025-12-24 | 25.86 | 25.87 | 0.01 | 0.04% | 25.62 | 26.06 | 11791 | 3054.82 | 1.89% |
| 2025-12-23 | 26.25 | 25.86 | -0.25 | -0.96% | 25.50 | 26.25 | 12358 | 3185.89 | 1.98% |
| 2025-12-22 | 26.24 | 26.11 | -0.06 | -0.23% | 26.05 | 26.34 | 15002 | 3930.20 | 2.40% |
| 2025-12-19 | 25.77 | 26.17 | 0.40 | 1.55% | 25.51 | 26.20 | 13871 | 3603.66 | 2.22% |
| 2025-12-18 | 25.18 | 25.77 | 0.59 | 2.34% | 25.03 | 25.95 | 15297 | 3927.50 | 2.45% |
| 2025-12-17 | 24.87 | 25.18 | 0.32 | 1.29% | 24.51 | 25.20 | 13515 | 3360.65 | 2.16% |
| 2025-12-16 | 25.13 | 24.86 | -0.30 | -1.19% | 24.76 | 25.35 | 12568 | 3146.31 | 2.01% |
| 2025-12-15 | 24.81 | 25.16 | 0.35 | 1.41% | 24.63 | 25.54 | 17684 | 4456.03 | 2.83% |
| 2025-12-12 | 25.14 | 24.81 | -0.58 | -2.28% | 24.80 | 25.71 | 18425 | 4651.93 | 2.95% |
| 2025-12-11 | 26.30 | 25.39 | -0.97 | -3.68% | 25.23 | 26.30 | 21324 | 5470.86 | 3.41% |
| 2025-12-10 | 26.35 | 26.36 | -0.14 | -0.53% | 26.05 | 26.62 | 15607 | 4104.91 | 2.50% |
| 2025-12-09 | 26.97 | 26.50 | -0.43 | -1.60% | 26.42 | 27.01 | 11806 | 3153.09 | 1.89% |
| 2025-12-08 | 26.70 | 26.93 | 0.30 | 1.13% | 26.64 | 27.04 | 19266 | 5188.37 | 3.08% |
| 2025-12-05 | 26.19 | 26.63 | 0.47 | 1.80% | 25.94 | 26.66 | 14618 | 3854.91 | 2.34% |
| 2025-12-04 | 26.61 | 26.16 | -0.45 | -1.69% | 25.91 | 26.65 | 12520 | 3284.70 | 2.00% |
| 2025-12-03 | 27.18 | 26.61 | -0.57 | -2.10% | 26.60 | 27.20 | 17229 | 4611.21 | 2.76% |
| 2025-12-02 | 27.54 | 27.18 | -0.34 | -1.24% | 26.90 | 27.61 | 16355 | 4434.70 | 2.62% |
| 2025-12-01 | 27.51 | 27.52 | -0.06 | -0.22% | 27.31 | 28.25 | 22575 | 6271.92 | 3.61% |
| 2025-11-28 | 27.00 | 27.58 | 0.50 | 1.85% | 26.74 | 27.70 | 25497 | 6956.51 | 4.08% |
| 2025-11-27 | 26.15 | 27.08 | 0.93 | 3.56% | 26.06 | 27.88 | 32651 | 8840.30 | 5.23% |
| 2025-11-26 | 26.83 | 26.15 | -0.74 | -2.75% | 26.04 | 27.15 | 13541 | 3599.13 | 2.17% |
| 2025-11-25 | 26.35 | 26.89 | 0.65 | 2.48% | 26.35 | 27.18 | 15975 | 4290.30 | 2.56% |
| 2025-11-24 | 25.67 | 26.24 | 0.51 | 1.98% | 25.67 | 26.35 | 22780 | 5923.03 | 3.65% |
| 2025-11-21 | 26.80 | 25.73 | -1.40 | -5.16% | 25.56 | 27.39 | 21343 | 5579.35 | 3.42% |
| 2025-11-20 | 27.59 | 27.13 | -0.45 | -1.63% | 26.85 | 27.86 | 17266 | 4697.06 | 2.76% |
| 2025-11-19 | 28.40 | 27.58 | -0.71 | -2.51% | 27.42 | 28.40 | 15674 | 4361.18 | 2.51% |
| 2025-11-18 | 28.57 | 28.29 | -0.28 | -0.98% | 28.10 | 28.57 | 15312 | 4328.62 | 2.45% |
| 2025-11-17 | 28.87 | 28.57 | -0.03 | -0.10% | 28.28 | 28.90 | 11822 | 3371.64 | 1.89% |
| 2025-11-14 | 28.23 | 28.60 | 0.36 | 1.27% | 28.10 | 28.80 | 15365 | 4394.82 | 2.46% |
| 2025-11-13 | 28.25 | 28.24 | 0.09 | 0.32% | 27.93 | 28.29 | 9578 | 2698.11 | 1.53% |
| 2025-11-12 | 28.30 | 28.15 | -0.15 | -0.53% | 28.02 | 28.47 | 12753 | 3602.22 | 2.04% |
| 2025-11-11 | 28.10 | 28.30 | 0.30 | 1.07% | 27.87 | 28.34 | 13371 | 3759.08 | 2.14% |
| 2025-11-10 | 28.32 | 28.00 | -0.13 | -0.46% | 27.93 | 28.33 | 14717 | 4131.26 | 2.36% |
| 2025-11-07 | 28.21 | 28.13 | -0.11 | -0.39% | 28.00 | 28.36 | 11378 | 3200.85 | 1.82% |
| 2025-11-06 | 28.38 | 28.24 | -0.01 | -0.04% | 27.93 | 28.38 | 9023 | 2542.72 | 1.44% |
| 2025-11-05 | 28.01 | 28.25 | 0.01 | 0.04% | 27.90 | 28.36 | 13202 | 3719.93 | 2.11% |
| 2025-11-04 | 28.24 | 28.24 | 0.01 | 0.04% | 27.92 | 28.28 | 12947 | 3643.26 | 2.07% |
| 2025-11-03 | 27.98 | 28.23 | 0.36 | 1.29% | 27.90 | 28.36 | 18670 | 5251.54 | 2.99% |
| 2025-10-31 | 27.81 | 27.87 | 0.11 | 0.40% | 27.71 | 28.14 | 11784 | 3299.00 | 1.89% |
| 2025-10-30 | 28.20 | 27.76 | -0.24 | -0.86% | 27.52 | 28.20 | 14301 | 3985.65 | 2.29% |
| 2025-10-29 | 28.29 | 28.00 | -0.11 | -0.39% | 27.46 | 28.29 | 20465 | 5698.50 | 3.28% |
| 2025-10-28 | 28.25 | 28.11 | -0.14 | -0.50% | 28.01 | 28.45 | 13686 | 3867.24 | 2.19% |
| 2025-10-27 | 28.01 | 28.25 | 0.25 | 0.89% | 27.64 | 28.46 | 20498 | 5760.56 | 3.28% |
| 2025-10-24 | 27.88 | 28.00 | 0.24 | 0.86% | 27.67 | 28.32 | 20052 | 5628.66 | 3.21% |
| 2025-10-23 | 27.75 | 27.76 | 0.09 | 0.33% | 27.20 | 27.78 | 16778 | 4614.64 | 2.69% |
| 2025-10-22 | 26.86 | 27.67 | 0.91 | 3.40% | 26.63 | 28.36 | 32689 | 9030.69 | 5.23% |
| 2025-10-21 | 26.09 | 26.76 | 0.73 | 2.80% | 25.95 | 26.86 | 14822 | 3909.65 | 2.37% |
| 2025-10-20 | 26.00 | 26.03 | 0.07 | 0.27% | 25.84 | 26.17 | 12266 | 3186.30 | 1.96% |
| 2025-10-17 | 25.99 | 25.96 | -0.10 | -0.38% | 25.66 | 26.26 | 10568 | 2742.64 | 1.69% |
| 2025-10-16 | 26.20 | 26.06 | -0.14 | -0.53% | 25.88 | 26.32 | 11060 | 2885.99 | 1.77% |
| 2025-10-15 | 25.85 | 26.20 | 0.36 | 1.39% | 25.82 | 26.33 | 13757 | 3595.24 | 2.20% |
| 2025-10-14 | 25.83 | 25.84 | 0.02 | 0.08% | 25.67 | 26.10 | 12460 | 3228.16 | 1.99% |
| 2025-10-13 | 25.18 | 25.82 | -0.17 | -0.65% | 24.59 | 25.97 | 16737 | 4262.19 | 2.68% |
上证大盘股票行情在线 K线走势图
博通股份(600455)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
