博通股份

sh600455 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

23.67

涨跌幅

-3.98%

成交量

1,261,300 股

成交额

30,444,802 元

换手率

2.02%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	24.51	23.67	24.63	23.50	-3.98%	1,261,300	30,444,802	2.02
2026-10-13	24.16	24.65	24.85	23.41	+2.03%	1,315,200	31,656,036	2.11
2026-10-12	24.68	24.16	24.74	24.03	-2.23%	1,319,800	32,091,564	2.11
2026-10-09	24.52	24.71	24.87	23.39	+0.77%	1,511,600	36,487,740	2.42
2026-10-08	24.69	24.52	24.98	24.16	-0.45%	1,046,800	25,793,200	1.68
2026-09-30	24.99	24.63	25.10	24.51	-0.73%	886,900	21,947,508	1.42
2026-09-29	24.33	24.81	25.08	24.00	+1.89%	1,356,400	33,599,908	2.17
2026-09-28	24.60	24.35	24.80	24.00	-1.42%	1,551,300	37,759,176	2.48
2026-09-24	24.28	24.70	24.76	24.21	+1.35%	1,135,800	27,943,382	1.82
2026-09-23	24.40	24.37	24.65	23.75	+0.58%	1,522,200	36,992,912	2.44
2026-09-22	23.97	24.23	24.49	23.79	+2.19%	1,691,300	40,901,820	2.71
2026-09-21	23.29	23.71	23.85	23.25	+1.89%	1,175,100	27,661,456	1.88
2026-09-18	23.30	23.27	23.65	23.23	+0.04%	1,316,700	30,819,508	2.11
2026-09-17	22.89	23.26	23.27	22.51	+1.31%	1,059,000	24,207,136	1.70
2026-09-16	22.34	22.96	23.08	22.34	+2.04%	1,397,000	31,826,724	2.24
2026-09-15	23.58	22.50	23.70	22.50	-4.78%	1,980,900	45,383,340	3.17
2026-09-14	23.29	23.63	24.00	23.29	+0.38%	1,589,300	37,731,704	2.54
2026-09-11	23.97	23.54	24.15	23.15	-3.21%	1,842,000	43,336,840	2.95
2026-09-10	24.55	24.32	24.68	24.27	-1.90%	1,014,300	24,771,188	1.62
2026-09-09	24.98	24.79	25.08	24.61	-1.16%	1,175,500	29,134,076	1.88
2026-09-08	24.95	25.08	25.15	24.69	+1.05%	1,163,000	29,038,364	1.86
2026-09-07	24.79	24.82	25.25	24.79	+0.12%	1,265,700	31,684,740	2.03
2026-09-04	24.90	24.79	25.33	24.67	+0.53%	1,229,900	30,769,804	1.97
2026-09-03	25.49	24.66	25.79	24.56	-2.07%	1,615,400	40,575,808	2.59
2026-09-02	25.26	25.18	25.51	24.91	-0.43%	1,910,500	48,095,808	3.06
2026-09-01	24.99	25.29	25.41	24.83	+1.24%	1,714,700	43,110,804	2.75
2026-08-31	24.20	24.98	25.10	24.20	+1.92%	1,581,300	39,172,776	2.53
2026-08-28	24.10	24.51	24.54	24.10	+1.49%	1,250,100	30,529,208	2.00
2026-08-27	24.45	24.15	24.45	23.95	-1.31%	1,055,700	25,531,910	1.69
2026-08-26	24.42	24.47	24.59	24.08	+0.20%	1,136,800	27,685,792	1.82

需要全历史数据与程序化访问？查看博通股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600455 获取全部历史日线。