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
2026-03-20	27.65	26.06	-1.59	-5.75%	26.04	28.01	24426	6529	3.91%
2026-03-19	28.41	27.65	-1.00	-3.49%	27.50	28.60	14737	4114	2.36%
2026-03-18	27.88	28.65	0.79	2.84%	27.68	28.70	16301	4588	2.61%
2026-03-17	28.67	27.86	-0.66	-2.31%	27.81	28.86	14293	4043	2.29%
2026-03-16	28.67	28.52	-0.17	-0.59%	28.31	28.98	13022	3723	2.08%
2026-03-13	28.84	28.69	-0.06	-0.21%	28.34	29.38	12778	3693	2.05%
2026-03-12	29.22	28.75	-0.48	-1.64%	28.50	29.53	14181	4113	2.27%
2026-03-11	29.33	29.23	-0.10	-0.34%	28.96	29.97	17509	5134	2.80%
2026-03-10	28.92	29.33	0.62	2.16%	28.92	29.50	19177	5605	3.07%
2026-03-09	28.58	28.71	0.01	0.03%	27.82	28.82	20830	5907	3.34%
2026-03-06	27.61	28.70	1.02	3.68%	27.50	28.77	17211	4874	2.76%
2026-03-05	27.50	27.68	0.63	2.33%	27.43	28.27	17349	4828	2.78%
2026-03-04	27.47	27.05	-0.60	-2.17%	26.80	27.71	22244	6061	3.56%
2026-03-03	28.40	27.65	-0.61	-2.16%	27.65	28.73	19072	5381	3.05%
2026-03-02	29.47	28.26	-1.33	-4.49%	28.10	29.51	18880	5403	3.02%
2026-02-27	29.30	29.59	0.24	0.82%	29.05	29.63	17171	5036	2.75%
2026-02-26	29.34	29.35	0.01	0.03%	29.18	29.51	10925	3203	1.75%
2026-02-25	29.67	29.34	-0.26	-0.88%	29.20	29.88	16264	4796	2.60%
2026-02-24	29.52	29.60	0.23	0.78%	29.37	29.74	18183	5374	2.91%
2026-02-13	29.46	29.37	-0.12	-0.41%	29.20	29.88	17693	5216	2.83%
2026-02-12	29.60	29.49	-0.04	-0.14%	29.05	29.80	13389	3954	2.14%
2026-02-11	29.68	29.53	-0.13	-0.44%	29.41	29.82	11377	3371	1.82%
2026-02-10	29.60	29.66	0.18	0.61%	29.33	29.87	14449	4285	2.31%
2026-02-09	29.45	29.48	0.35	1.20%	29.26	29.65	16795	4950	2.69%
2026-02-06	29.05	29.13	0.03	0.10%	28.76	29.54	12495	3648	2.00%
2026-02-05	29.16	29.10	0.18	0.62%	28.97	29.38	14790	4318	2.37%
2026-02-04	29.03	28.92	-0.11	-0.38%	28.80	29.34	12738	3700	2.04%
2026-02-03	28.82	29.03	0.50	1.75%	28.46	29.29	19666	5693	3.15%
2026-02-02	28.87	28.53	-0.06	-0.21%	28.51	29.22	22160	6404	3.55%
2026-01-30	28.03	28.59	0.56	2.00%	27.75	28.65	19666	5570	3.15%
2026-01-29	28.11	28.03	-0.14	-0.50%	27.66	28.68	15418	4350	2.47%
2026-01-28	28.37	28.17	-0.28	-0.98%	28.01	28.58	13539	3829	2.17%
2026-01-27	28.54	28.45	-0.10	-0.35%	27.40	28.85	18889	5320	3.02%
2026-01-26	28.74	28.55	-0.12	-0.42%	28.01	28.98	22164	6297	3.55%
2026-01-23	28.58	28.67	0.08	0.28%	28.44	28.75	11469	3279	1.84%
2026-01-22	28.22	28.59	0.39	1.38%	28.00	28.69	13843	3939	2.22%
2026-01-21	27.86	28.20	0.33	1.18%	27.52	28.32	14639	4087	2.34%
2026-01-20	27.98	27.87	-0.09	-0.32%	27.67	28.06	15495	4314	2.48%
2026-01-19	27.52	27.96	0.44	1.60%	27.18	27.98	13003	3616	2.08%
2026-01-16	27.48	27.52	0.08	0.29%	27.24	27.69	13637	3742	2.18%
2026-01-15	27.30	27.44	0.19	0.70%	27.13	27.68	15142	4150	2.42%
2026-01-14	27.30	27.25	-0.04	-0.15%	26.90	27.65	18742	5127	3.00%
2026-01-13	27.30	27.29	0.23	0.85%	27.03	27.66	20246	5543	3.24%
2026-01-12	26.90	27.06	0.23	0.86%	26.59	27.20	20175	5439	3.23%
2026-01-09	26.45	26.83	0.44	1.67%	26.36	26.91	20523	5475	3.29%
2026-01-08	26.01	26.39	0.38	1.46%	25.88	26.45	16899	4440	2.71%
2026-01-07	26.68	26.01	-0.52	-1.96%	25.99	26.68	17186	4511	2.75%
2026-01-06	26.50	26.53	0.03	0.11%	26.34	26.78	16183	4290	2.59%
2026-01-05	25.83	26.50	0.53	2.04%	25.72	26.58	21859	5761	3.50%
2025-12-31	25.78	25.97	0.26	1.01%	25.46	26.08	15645	4036	2.50%
2025-12-30	25.87	25.71	-0.08	-0.31%	25.51	26.09	13333	3445	2.13%
2025-12-29	25.78	25.79	0.11	0.43%	25.33	25.81	10884	2788	1.74%
2025-12-26	25.91	25.68	-0.23	-0.89%	25.66	26.29	13569	3527	2.17%
2025-12-25	25.92	25.91	0.04	0.15%	25.71	25.98	12859	3324	2.06%
2025-12-24	25.86	25.87	0.01	0.04%	25.62	26.06	11791	3054	1.89%
2025-12-23	26.25	25.86	-0.25	-0.96%	25.50	26.25	12358	3185	1.98%
2025-12-22	26.24	26.11	-0.06	-0.23%	26.05	26.34	15002	3930	2.40%
2025-12-19	25.77	26.17	0.40	1.55%	25.51	26.20	13871	3603	2.22%
2025-12-18	25.18	25.77	0.59	2.34%	25.03	25.95	15297	3927	2.45%
2025-12-17	24.87	25.18	0.32	1.29%	24.51	25.20	13515	3360	2.16%
2025-12-16	25.13	24.86	-0.30	-1.19%	24.76	25.35	12568	3146	2.01%
2025-12-15	24.81	25.16	0.35	1.41%	24.63	25.54	17684	4456	2.83%
2025-12-12	25.14	24.81	-0.58	-2.28%	24.80	25.71	18425	4651	2.95%