博通股份 (600455) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	22.34	22.96	0.46	2.04%	22.34	23.08	13970	3182	2.24%
2026-09-15	23.58	22.50	-1.13	-4.78%	22.50	23.70	19809	4538	3.17%
2026-09-14	23.29	23.63	0.09	0.38%	23.29	24.00	15893	3773	2.54%
2026-09-11	23.97	23.54	-0.78	-3.21%	23.15	24.15	18420	4333	2.95%
2026-09-10	24.55	24.32	-0.47	-1.90%	24.27	24.68	10143	2477	1.62%
2026-09-09	24.98	24.79	-0.29	-1.16%	24.61	25.08	11755	2913	1.88%
2026-09-08	24.95	25.08	0.26	1.05%	24.69	25.15	11630	2903	1.86%
2026-09-07	24.79	24.82	0.03	0.12%	24.79	25.25	12657	3168	2.03%
2026-09-04	24.90	24.79	0.13	0.53%	24.67	25.33	12299	3076	1.97%
2026-09-03	25.49	24.66	-0.52	-2.07%	24.56	25.79	16154	4057	2.59%
2026-09-02	25.26	25.18	-0.11	-0.43%	24.91	25.51	19105	4809	3.06%
2026-09-01	24.99	25.29	0.31	1.24%	24.83	25.41	17148	4311	2.75%
2026-08-31	24.20	24.98	0.47	1.92%	24.20	25.10	15814	3917	2.53%
2026-08-28	24.10	24.51	0.36	1.49%	24.10	24.54	12501	3052	2.00%
2026-08-27	24.45	24.15	-0.32	-1.31%	23.95	24.45	10557	2553	1.69%
2026-08-26	24.42	24.47	0.05	0.20%	24.08	24.59	11368	2768	1.82%
2026-08-25	23.80	24.42	0.59	2.48%	23.67	24.55	11421	2756	1.83%
2026-08-24	23.65	23.83	-0.46	-1.89%	23.65	24.29	13375	3196	2.14%
2026-08-21	24.13	24.29	-0.01	-0.04%	23.78	24.33	10612	2549	1.70%
2026-08-20	23.75	24.30	0.51	2.14%	23.66	24.44	15085	3653	2.42%
2026-08-19	24.09	23.79	-0.50	-2.06%	23.72	24.28	14215	3397	2.28%
2026-08-18	24.42	24.29	-0.25	-1.02%	24.11	24.49	8352	2028	1.34%
2026-08-17	24.29	24.54	0.60	2.51%	23.90	24.58	17643	4294	2.82%
2026-08-14	23.93	23.94	0.01	0.04%	23.61	24.09	10878	2591	1.74%
2026-08-13	24.15	23.93	-0.22	-0.91%	23.81	24.37	12714	3066	2.04%
2026-08-12	24.00	24.15	0.05	0.21%	23.89	24.34	10234	2472	1.64%
2026-08-11	24.26	24.10	-0.38	-1.55%	23.95	24.47	12609	3044	2.02%
2026-08-10	23.60	24.48	0.71	2.99%	23.40	24.58	16148	3896	2.59%
2026-08-07	23.58	23.77	0.08	0.34%	23.33	23.84	15805	3729	2.53%
2026-08-06	23.33	23.69	0.16	0.68%	23.25	23.78	15724	3695	2.52%
2026-08-05	23.79	23.53	-0.27	-1.13%	23.20	23.99	18692	4416	2.99%
2026-08-04	23.15	23.80	0.63	2.72%	23.11	23.84	25362	5989	4.06%
2026-08-03	22.57	23.17	0.94	4.23%	22.27	23.20	24597	5606	3.94%
2026-07-31	21.76	22.23	0.66	3.06%	21.41	22.31	17441	3846	2.79%
2026-07-30	21.39	21.57	0.18	0.84%	21.15	21.86	20457	4416	3.28%
2026-07-29	20.96	21.39	0.52	2.49%	20.89	21.60	19265	4115	3.08%
2026-07-28	20.52	20.87	0.24	1.16%	20.43	21.26	17075	3584	2.73%
2026-07-27	20.20	20.63	0.52	2.59%	20.00	20.91	16622	3426	2.66%
2026-07-24	20.73	20.11	-0.73	-3.50%	19.94	20.80	12099	2459	1.94%
2026-07-23	19.95	20.84	0.74	3.68%	19.95	20.95	14837	3026	2.38%
2026-07-22	20.55	20.10	-0.43	-2.09%	19.99	20.93	19123	3904	3.06%
2026-07-21	20.70	20.53	-0.17	-0.82%	19.67	20.92	25999	5283	4.16%
2026-07-20	21.60	20.70	-0.71	-3.32%	20.19	22.12	21355	4544	3.42%
2026-07-17	22.45	21.41	-1.05	-4.67%	21.30	22.87	20374	4487	3.26%
2026-07-16	22.50	22.46	-0.26	-1.14%	22.26	22.95	13305	3009	2.13%
2026-07-15	22.50	22.72	0.24	1.07%	22.27	23.20	15249	3454	2.44%
2026-07-14	21.84	22.48	0.64	2.93%	21.56	22.52	16406	3608	2.63%
2026-07-13	22.37	21.84	-0.61	-2.72%	21.70	22.55	18015	3958	2.88%
2026-07-10	21.87	22.45	0.61	2.79%	21.40	22.74	18554	4127	2.97%
2026-07-09	22.00	21.84	-0.13	-0.59%	21.42	22.28	14734	3216	2.36%
2026-07-08	22.19	21.97	-0.23	-1.04%	21.60	22.62	14298	3143	2.29%
2026-07-07	22.94	22.20	-0.72	-3.14%	22.10	23.01	14759	3306	2.36%
2026-07-06	22.96	22.92	0.06	0.26%	22.63	23.36	17257	3964	2.76%
2026-07-03	22.55	22.86	0.31	1.37%	22.33	23.12	17390	3966	2.78%
2026-07-02	22.76	22.55	0.02	0.09%	22.37	23.22	20352	4638	3.26%
2026-07-01	21.97	22.53	0.57	2.60%	21.90	22.98	19396	4359	3.11%
2026-06-30	22.20	21.96	-0.09	-0.41%	21.65	22.35	17503	3858	2.80%
2026-06-29	21.67	22.05	0.33	1.52%	21.00	22.20	18525	4015	2.97%
2026-06-26	22.06	21.72	-0.44	-1.99%	21.33	22.15	15226	3303	2.44%
2026-06-25	22.78	22.16	-0.49	-2.16%	21.98	22.78	16793	3723	2.69%
2026-06-24	24.00	22.65	-1.38	-5.74%	22.62	24.27	18328	4229	2.93%
2026-06-23	23.45	24.03	0.43	1.82%	23.43	24.39	16936	4074	2.71%
2026-06-22	23.24	23.60	0.21	0.90%	22.33	23.71	21014	4811	3.36%
2026-06-18	23.39	23.39	0.00	0.00%	22.68	23.54	12205	2839	1.95%
2026-06-17	23.82	23.39	-0.49	-2.05%	23.25	24.02	15569	3662	2.49%
2026-06-16	24.02	23.88	0.16	0.67%	22.99	24.10	21451	5054	3.43%
2026-06-15	24.63	23.72	-0.67	-2.75%	23.61	24.77	21903	5303	3.51%
2026-06-12	24.50	24.39	0.13	0.54%	23.89	24.87	18800	4591	3.01%
2026-06-11	24.52	24.26	-0.44	-1.78%	23.76	24.79	13146	3173	2.10%
2026-06-10	24.64	24.70	-0.10	-0.40%	24.28	25.00	14413	3552	2.31%
2026-06-09	24.48	24.80	-0.29	-1.16%	24.46	25.28	20881	5180	3.34%