致敬每一个财富自由的梦想,祝大家早日进化为游资

博通股份 (600455) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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
2025-08-01 28.40 29.04 0.71 2.51% 28.10 29.12 28471 8200 4.56%
2025-07-31 28.43 28.33 -0.22 -0.77% 28.09 28.66 18139 5150 2.90%
2025-07-30 28.09 28.55 0.53 1.89% 28.05 30.26 27184 7838 4.35%
2025-07-29 28.44 28.02 -0.18 -0.64% 27.42 28.44 21394 5955 3.43%
2025-07-28 28.53 28.20 -0.26 -0.91% 28.00 28.80 12932 3649 2.07%
2025-07-25 28.12 28.46 0.35 1.25% 27.69 28.61 12033 3414 1.93%
2025-07-24 28.09 28.11 0.09 0.32% 27.79 28.30 10849 3044 1.74%
2025-07-23 28.35 28.02 -0.13 -0.46% 27.74 28.46 10659 2979 1.71%
2025-07-22 28.58 28.15 -0.36 -1.26% 28.00 28.65 13740 3891 2.20%
2025-07-21 28.46 28.51 0.00 0.00% 28.00 28.74 13921 3947 2.23%
2025-07-18 28.00 28.51 0.64 2.30% 27.88 29.10 25458 7285 4.08%
2025-07-17 27.83 27.87 0.15 0.54% 27.58 27.98 10757 2989 1.72%
2025-07-16 28.00 27.72 0.01 0.04% 27.50 28.00 8789 2437 1.41%
2025-07-15 28.06 27.71 -0.36 -1.28% 27.42 28.10 9601 2655 1.54%
2025-07-14 28.20 28.07 0.06 0.21% 27.63 28.30 11530 3214 1.85%
2025-07-11 27.90 28.01 0.24 0.86% 27.42 28.17 12422 3454 1.99%
2025-07-10 28.02 27.77 -0.13 -0.47% 27.52 28.05 10300 2853 1.65%
2025-07-09 28.29 27.90 -0.39 -1.38% 27.83 29.28 16235 4602 2.60%
2025-07-08 28.28 28.29 -0.06 -0.21% 28.06 29.28 21665 6177 3.47%
2025-07-07 27.29 28.35 1.06 3.88% 27.20 28.58 34147 9597 5.47%
2025-07-04 27.01 27.29 0.32 1.19% 26.98 28.58 33761 9301 5.41%
2025-07-03 26.90 26.97 0.12 0.45% 26.71 27.00 9350 2515 1.50%
2025-07-02 27.15 26.85 -0.14 -0.52% 26.65 27.16 9769 2618 1.56%
2025-07-01 26.90 26.99 0.25 0.93% 26.57 27.18 22058 5938 3.53%
2025-06-30 26.99 26.74 0.00 0.00% 26.62 27.15 13450 3605 2.15%
2025-06-27 26.48 26.74 0.35 1.33% 26.40 26.87 15368 4105 2.46%
2025-06-26 26.27 26.39 0.11 0.42% 26.07 26.92 19644 5188 3.15%
2025-06-25 26.27 26.28 0.15 0.57% 26.06 26.57 9382 2465 1.50%
2025-06-24 25.95 26.13 0.25 0.97% 25.72 26.38 10252 2677 1.64%
2025-06-23 25.27 25.88 0.51 2.01% 25.12 25.88 10440 2671 1.67%
2025-06-20 25.73 25.37 -0.41 -1.59% 25.15 25.88 9507 2422 1.52%
2025-06-19 26.19 25.78 -0.45 -1.72% 25.60 26.40 13346 3471 2.14%
2025-06-18 26.70 26.23 -0.65 -2.42% 26.15 26.86 12667 3335 2.03%
2025-06-17 26.38 26.88 0.71 2.71% 26.11 27.12 24031 6379 3.85%
2025-06-16 26.60 26.17 -0.43 -1.62% 26.05 26.70 19423 5116 3.11%
2025-06-13 26.70 26.60 -0.11 -0.41% 26.06 26.79 20441 5400 3.27%
2025-06-12 26.52 26.71 0.19 0.72% 26.20 26.73 14144 3753 2.26%
2025-06-11 26.48 26.52 0.04 0.15% 26.33 26.91 13874 3694 2.22%
2025-06-10 26.71 26.48 -0.19 -0.71% 26.10 26.85 13181 3492 2.11%
2025-06-09 26.90 26.67 -0.23 -0.86% 26.42 27.04 12785 3409 2.05%
2025-06-06 26.60 26.90 0.29 1.09% 26.36 26.99 15064 4022 2.41%
2025-06-05 26.59 26.61 0.12 0.45% 26.37 26.78 11597 3080 1.86%
2025-06-04 26.66 26.49 -0.18 -0.67% 26.10 26.88 13707 3624 2.19%
2025-06-03 26.59 26.67 -0.23 -0.86% 26.40 27.25 23663 6343 3.79%
2025-05-30 26.00 26.90 0.94 3.62% 25.70 27.45 42931 11500 6.87%
2025-05-29 25.34 25.96 0.63 2.49% 25.34 26.08 19012 4913 3.04%
2025-05-28 25.33 25.33 0.00 0.00% 25.16 25.60 10691 2709 1.71%
2025-05-27 25.09 25.33 0.22 0.88% 24.89 25.50 14732 3719 2.36%
2025-05-26 25.10 25.11 0.08 0.32% 24.94 25.40 10123 2546 1.62%
2025-05-23 24.99 25.03 0.02 0.08% 24.70 25.45 16024 4022 2.57%
2025-05-22 25.48 25.01 -0.53 -2.08% 24.70 25.65 14216 3570 2.28%
2025-05-21 25.71 25.54 -0.13 -0.51% 25.15 25.81 14687 3729 2.35%
2025-05-20 25.47 25.67 0.41 1.62% 25.02 25.67 13875 3527 2.22%
2025-05-19 25.50 25.26 0.11 0.44% 24.91 25.82 16864 4283 2.70%
2025-05-16 25.16 25.15 -0.03 -0.12% 24.92 25.37 10323 2592 1.65%
2025-05-15 25.25 25.18 -0.02 -0.08% 24.62 25.25 11387 2846 1.82%
2025-05-14 25.33 25.20 0.05 0.20% 24.91 25.33 14147 3552 2.27%
2025-05-13 25.68 25.15 -0.27 -1.06% 24.99 25.68 14697 3696 2.35%
2025-05-12 25.55 25.42 0.14 0.55% 25.28 25.80 18196 4636 2.91%
2025-05-09 25.24 25.28 0.04 0.16% 24.81 25.45 13423 3375 2.15%
2025-05-08 24.72 25.24 0.36 1.45% 24.50 26.01 26336 6678 4.22%
2025-05-07 24.78 24.88 0.31 1.26% 24.52 25.30 18212 4518 2.92%
2025-05-06 24.44 24.57 0.61 2.55% 24.08 24.65 17727 4338 2.84%
2025-04-30 23.62 23.96 0.33 1.40% 23.62 24.19 15980 3833 2.56%
2025-04-29 23.31 23.63 0.44 1.90% 22.77 23.70 15166 3568 2.43%
2025-04-28 23.98 23.19 -0.79 -3.29% 22.88 24.12 18892 4397 3.02%
2025-04-25 23.99 23.98 -0.07 -0.29% 23.47 24.05 12627 3006 2.02%
2025-04-24 24.30 24.05 -0.25 -1.03% 23.60 24.39 16144 3869 2.58%