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
2026-04-30	27.90	28.09	0.51	1.85%	27.58	28.46	53919	15100	8.63%
2026-04-29	26.61	27.58	1.80	6.98%	26.56	28.36	75792	21099	12.13%
2026-04-28	25.99	25.78	-0.20	-0.77%	25.63	26.16	19132	4952	3.06%
2026-04-27	25.40	25.98	0.54	2.12%	25.12	26.06	18058	4635	2.89%
2026-04-24	25.20	25.44	0.17	0.67%	24.86	25.65	13270	3358	2.12%
2026-04-23	25.62	25.27	-0.34	-1.33%	25.18	25.69	11939	3028	1.91%
2026-04-22	25.60	25.61	-0.22	-0.85%	25.31	25.77	13455	3436	2.15%
2026-04-21	25.74	25.83	0.07	0.27%	25.53	25.85	11538	2962	1.85%
2026-04-20	25.69	25.76	0.14	0.55%	25.40	25.78	13797	3541	2.21%
2026-04-17	25.74	25.62	-0.13	-0.50%	25.26	25.88	14599	3724	2.34%
2026-04-16	25.45	25.75	0.46	1.82%	25.10	25.90	15160	3872	2.43%
2026-04-15	25.79	25.29	-0.46	-1.79%	25.21	25.85	16125	4108	2.58%
2026-04-14	26.14	25.75	-0.17	-0.66%	25.30	26.18	16322	4185	2.61%
2026-04-13	26.08	25.92	-0.08	-0.31%	25.40	26.08	19820	5097	3.17%
2026-04-10	26.09	26.00	0.21	0.81%	25.81	26.41	17412	4561	2.79%
2026-04-09	26.24	25.79	-0.53	-2.01%	25.79	26.58	22758	5954	3.64%
2026-04-08	25.45	26.32	1.01	3.99%	25.45	26.42	25905	6790	4.15%
2026-04-07	24.68	25.31	0.63	2.55%	24.01	25.48	32770	8199	5.25%
2026-04-03	26.29	24.68	-1.23	-4.75%	24.46	26.29	35576	8889	5.70%
2026-04-02	26.81	25.91	-0.95	-3.54%	25.62	26.98	20948	5478	3.35%
2026-04-01	27.35	26.86	0.24	0.90%	26.53	27.82	16305	4391	2.61%
2026-03-31	26.92	26.62	-0.31	-1.15%	26.61	27.34	18109	4896	2.90%
2026-03-30	26.36	26.93	0.36	1.35%	26.17	27.08	15477	4122	2.48%
2026-03-27	26.00	26.57	0.31	1.18%	25.78	26.69	12451	3289	1.99%
2026-03-26	26.81	26.26	-0.54	-2.01%	26.02	26.97	16143	4264	2.58%
2026-03-25	26.13	26.80	0.67	2.56%	26.13	27.16	17578	4697	2.81%
2026-03-24	25.43	26.13	1.53	6.22%	24.95	26.14	27968	7136	4.48%
2026-03-23	25.87	24.60	-1.46	-5.60%	24.43	25.87	29780	7456	4.77%
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%