博通股份(600455)股票信息
| 股票代码 | 600455 |
| 股票名称 | 博通股份 |
| 最新价/元 | 18.86 |
| 涨跌额/元 | 0.33 |
| 涨跌幅/% | 1.78 |
| 买入/元 | 18.86 |
| 卖出/元 | 18.87 |
| 昨收/元 | 18.53 |
| 今开/元 | 18.60 |
| 最高/元 | 19.26 |
| 最低/元 | 18.30 |
| 成交量/手 | 39715.43 |
| 成交额/万 | 7482.54 |
| 股净值/元 | 41.51 |
| 市净率 | 4.23 |
| 总市值/万 | 117795.79 |
| 流通值/万 | 117795.79 |
| 换手率/% | 6.36 |
| 入市日期 | 2004-03-29 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 06:15:31 |
博通股份(600455)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 18.60 | 18.86 | 0.33 | 1.78 | 39715.43 | 7482.54 | 6.36 |
| 2024-10-09 | 20.32 | 18.53 | -2.06 | -10.01 | 37573.00 | 7291.29 | 6.02 |
| 2024-10-08 | 21.61 | 20.59 | 0.91 | 4.62 | 62571.76 | 12907.40 | 10.02 |
| 2024-09-30 | 18.38 | 19.68 | 1.53 | 8.43 | 49096.94 | 9291.09 | 7.86 |
| 2024-09-27 | 17.50 | 18.15 | 0.66 | 3.77 | 24058.00 | 4293.39 | 3.85 |
| 2024-09-26 | 17.41 | 17.49 | 0.21 | 1.22 | 27441.00 | 4757.69 | 4.39 |
| 2024-09-25 | 17.35 | 17.28 | 0.12 | 0.70 | 31591.00 | 5480.75 | 5.06 |
| 2024-09-24 | 16.88 | 17.16 | 0.39 | 2.33 | 31923.00 | 5406.50 | 5.11 |
| 2024-09-23 | 17.02 | 16.77 | -0.29 | -1.70 | 29513.00 | 4994.10 | 4.73 |
| 2024-09-20 | 17.20 | 17.06 | -0.46 | -2.63 | 40288.00 | 6959.32 | 6.45 |
| 2024-09-19 | 16.75 | 17.52 | 0.67 | 3.98 | 53710.00 | 9183.58 | 8.60 |
| 2024-09-18 | 16.32 | 16.85 | 0.53 | 3.25 | 43795.42 | 7244.49 | 7.01 |
| 2024-09-13 | 16.20 | 16.32 | 0.11 | 0.68 | 30990.00 | 5104.87 | 4.96 |
| 2024-09-12 | 15.95 | 16.21 | 0.26 | 1.63 | 24404.00 | 3927.43 | 3.91 |
| 2024-09-11 | 16.05 | 15.95 | -0.18 | -1.12 | 23330.50 | 3714.62 | 3.74 |
| 2024-09-10 | 15.64 | 16.13 | 0.62 | 4.00 | 26784.00 | 4284.53 | 4.29 |
| 2024-09-09 | 15.57 | 15.51 | -0.09 | -0.58 | 13790.00 | 2135.28 | 2.21 |
| 2024-09-06 | 15.93 | 15.60 | -0.33 | -2.07 | 21575.00 | 3389.96 | 3.45 |
| 2024-09-05 | 15.99 | 15.93 | -0.06 | -0.38 | 21027.00 | 3379.65 | 3.37 |
| 2024-09-04 | 15.87 | 15.99 | -0.01 | -0.06 | 31386.00 | 5072.16 | 5.03 |
| 2024-09-03 | 15.60 | 16.00 | 0.52 | 3.36 | 32298.00 | 5094.79 | 5.17 |
| 2024-09-02 | 15.88 | 15.48 | -0.42 | -2.64 | 19569.00 | 3071.14 | 3.13 |
| 2024-08-30 | 15.57 | 15.90 | 0.29 | 1.86 | 30911.00 | 4866.41 | 4.95 |
| 2024-08-29 | 15.40 | 15.61 | -0.04 | -0.26 | 25560.36 | 3986.08 | 4.09 |
| 2024-08-28 | 15.27 | 15.65 | 0.27 | 1.76 | 37812.00 | 5810.64 | 6.05 |
| 2024-08-27 | 15.38 | 15.38 | 0.31 | 2.06 | 44723.00 | 6916.75 | 7.16 |
| 2024-08-26 | 14.80 | 15.07 | 0.22 | 1.48 | 22786.00 | 3425.30 | 3.65 |
| 2024-08-23 | 14.74 | 14.85 | 0.23 | 1.57 | 31960.00 | 4801.32 | 5.12 |
| 2024-08-22 | 15.06 | 14.62 | -0.43 | -2.86 | 11063.09 | 1637.51 | 1.77 |
| 2024-08-21 | 14.90 | 15.05 | 0.13 | 0.87 | 14201.00 | 2133.18 | 2.27 |
| 2024-08-20 | 15.28 | 14.92 | -0.38 | -2.48 | 18575.09 | 2775.53 | 2.97 |
| 2024-08-19 | 15.06 | 15.30 | 0.25 | 1.66 | 27937.00 | 4255.03 | 4.47 |
| 2024-08-16 | 14.76 | 15.05 | 0.29 | 1.97 | 18058.00 | 2697.67 | 2.89 |
| 2024-08-15 | 14.69 | 14.76 | 0.06 | 0.41 | 14356.00 | 2106.10 | 2.30 |
| 2024-08-14 | 14.58 | 14.70 | 0.10 | 0.69 | 10378.00 | 1529.64 | 1.66 |
| 2024-08-13 | 14.54 | 14.60 | 0.08 | 0.55 | 10571.00 | 1534.37 | 1.69 |
| 2024-08-12 | 14.64 | 14.52 | -0.13 | -0.89 | 15521.00 | 2262.81 | 2.49 |
| 2024-08-09 | 15.06 | 14.65 | -0.42 | -2.79 | 21803.09 | 3236.21 | 3.49 |
| 2024-08-08 | 15.02 | 15.07 | -0.85 | -5.34 | 57298.00 | 8516.72 | 9.17 |
| 2024-08-07 | 15.54 | 15.92 | 0.69 | 4.53 | 69741.00 | 11313.79 | 11.17 |
| 2024-08-06 | 14.67 | 15.23 | 0.72 | 4.96 | 23672.01 | 3554.66 | 3.79 |
| 2024-08-05 | 14.74 | 14.51 | -0.05 | -0.34 | 25582.00 | 3831.48 | 4.10 |
| 2024-08-02 | 14.74 | 14.56 | -0.28 | -1.89 | 8115.00 | 1195.70 | 1.30 |
| 2024-08-01 | 14.82 | 14.84 | 0.04 | 0.27 | 10220.92 | 1514.68 | 1.64 |
| 2024-07-31 | 14.14 | 14.80 | 0.61 | 4.30 | 11848.00 | 1729.14 | 1.90 |
| 2024-07-30 | 14.02 | 14.19 | 0.17 | 1.21 | 8398.00 | 1186.87 | 1.34 |
| 2024-07-29 | 14.17 | 14.02 | 0.02 | 0.14 | 7033.00 | 984.65 | 1.13 |
| 2024-07-26 | 13.70 | 14.00 | 0.24 | 1.74 | 7794.00 | 1088.71 | 1.25 |
| 2024-07-25 | 13.42 | 13.76 | 0.20 | 1.48 | 10470.92 | 1430.55 | 1.68 |
| 2024-07-24 | 13.70 | 13.56 | -0.24 | -1.74 | 10232.01 | 1397.20 | 1.64 |
| 2024-07-23 | 13.96 | 13.80 | -0.16 | -1.15 | 11175.00 | 1573.45 | 1.79 |
| 2024-07-22 | 13.85 | 13.96 | 0.09 | 0.65 | 13093.00 | 1818.36 | 2.10 |
| 2024-07-19 | 13.76 | 13.87 | 0.16 | 1.17 | 14504.22 | 2012.96 | 2.32 |
| 2024-07-18 | 13.61 | 13.71 | 0.01 | 0.07 | 12185.00 | 1639.61 | 1.95 |
| 2024-07-17 | 13.86 | 13.70 | -0.12 | -0.87 | 8285.00 | 1138.94 | 1.33 |
| 2024-07-16 | 13.83 | 13.82 | 0.03 | 0.22 | 11464.00 | 1580.37 | 1.84 |
| 2024-07-15 | 14.14 | 13.79 | -0.37 | -2.61 | 13986.14 | 1931.80 | 2.24 |
| 2024-07-12 | 14.26 | 14.16 | -0.10 | -0.70 | 14674.00 | 2105.13 | 2.35 |
| 2024-07-11 | 13.78 | 14.26 | 0.61 | 4.47 | 18882.00 | 2668.63 | 3.02 |
| 2024-07-10 | 14.07 | 13.65 | -0.45 | -3.19 | 14569.00 | 2015.99 | 2.33 |
| 2024-07-09 | 14.26 | 14.10 | -0.23 | -1.61 | 20090.00 | 2811.50 | 3.22 |
| 2024-07-08 | 15.10 | 14.33 | -0.97 | -6.34 | 16853.01 | 2445.64 | 2.70 |
| 2024-07-05 | 14.56 | 15.30 | 0.73 | 5.01 | 12546.00 | 1854.40 | 2.01 |
| 2024-07-04 | 15.29 | 14.57 | -0.92 | -5.94 | 12936.01 | 1922.63 | 2.07 |
| 2024-07-03 | 15.34 | 15.49 | 0.23 | 1.51 | 13821.00 | 2109.32 | 2.21 |
| 2024-07-02 | 14.69 | 15.26 | 0.45 | 3.04 | 22528.89 | 3402.25 | 3.61 |
| 2024-07-01 | 14.70 | 14.81 | 0.09 | 0.61 | 17244.00 | 2489.31 | 2.76 |
| 2024-06-28 | 14.60 | 14.72 | 0.06 | 0.41 | 10760.44 | 1591.85 | 1.72 |
| 2024-06-27 | 14.60 | 14.66 | 0.00 | 0.00 | 14536.00 | 2146.73 | 2.33 |
| 2024-06-26 | 13.95 | 14.66 | 0.26 | 1.81 | 12287.00 | 1761.76 | 1.97 |
| 2024-06-25 | 14.05 | 14.40 | 0.38 | 2.71 | 16401.00 | 2340.05 | 2.63 |
| 2024-06-24 | 14.50 | 14.02 | -0.70 | -4.76 | 16757.01 | 2371.46 | 2.68 |
| 2024-06-21 | 15.06 | 14.72 | -0.48 | -3.16 | 19779.18 | 2933.58 | 3.17 |
| 2024-06-20 | 15.26 | 15.20 | -0.21 | -1.36 | 16832.00 | 2564.11 | 2.69 |
| 2024-06-19 | 15.23 | 15.41 | 0.20 | 1.32 | 14502.00 | 2236.00 | 2.32 |
| 2024-06-18 | 14.97 | 15.21 | 0.23 | 1.54 | 12045.00 | 1825.40 | 1.93 |
| 2024-06-17 | 15.22 | 14.98 | -0.32 | -2.09 | 9747.91 | 1463.16 | 1.56 |
| 2024-06-14 | 15.27 | 15.30 | -0.02 | -0.13 | 9512.92 | 1446.17 | 1.52 |
| 2024-06-13 | 15.51 | 15.32 | -0.19 | -1.23 | 11114.00 | 1706.44 | 1.78 |
| 2024-06-12 | 14.98 | 15.51 | 0.55 | 3.68 | 10888.00 | 1670.90 | 1.74 |
| 2024-06-11 | 15.28 | 14.96 | -0.25 | -1.64 | 11323.00 | 1678.14 | 1.81 |
| 2024-06-07 | 14.91 | 15.21 | 0.93 | 6.51 | 17492.00 | 2636.86 | 2.80 |
| 2024-06-06 | 15.22 | 14.28 | -1.06 | -6.91 | 21671.00 | 3159.43 | 3.47 |
| 2024-06-05 | 15.61 | 15.34 | -0.27 | -1.73 | 15212.00 | 2356.84 | 2.44 |
| 2024-06-04 | 16.01 | 15.61 | -0.49 | -3.04 | 18953.19 | 2956.18 | 3.03 |
| 2024-06-03 | 17.17 | 16.10 | -0.99 | -5.79 | 21237.01 | 3461.41 | 3.40 |
| 2024-05-31 | 16.99 | 17.09 | 0.06 | 0.35 | 9877.00 | 1694.24 | 1.58 |
| 2024-05-30 | 16.94 | 17.03 | -0.07 | -0.41 | 10574.01 | 1811.14 | 1.69 |
| 2024-05-29 | 16.74 | 17.10 | 0.33 | 1.97 | 12589.00 | 2138.60 | 2.02 |
| 2024-05-28 | 17.23 | 16.77 | -0.49 | -2.84 | 10880.00 | 1843.87 | 1.74 |
| 2024-05-27 | 16.83 | 17.26 | 0.43 | 2.56 | 15995.00 | 2703.37 | 2.56 |
| 2024-05-24 | 17.12 | 16.83 | -0.31 | -1.81 | 11333.00 | 1922.29 | 1.81 |
| 2024-05-23 | 17.61 | 17.14 | -0.62 | -3.49 | 8149.00 | 1411.24 | 1.30 |
| 2024-05-22 | 17.61 | 17.76 | 0.20 | 1.14 | 9132.00 | 1622.17 | 1.46 |
| 2024-05-21 | 18.02 | 17.56 | -0.46 | -2.55 | 16408.15 | 2901.64 | 2.63 |
| 2024-05-20 | 18.16 | 18.02 | -0.12 | -0.66 | 10616.00 | 1919.70 | 1.70 |
| 2024-05-17 | 18.17 | 18.14 | -0.08 | -0.44 | 12796.00 | 2313.96 | 2.05 |
| 2024-05-16 | 17.70 | 18.22 | 0.53 | 3.00 | 16164.55 | 2945.24 | 2.59 |
| 2024-05-15 | 17.57 | 17.69 | 0.14 | 0.80 | 16269.00 | 2904.88 | 2.60 |
| 2024-05-14 | 17.04 | 17.55 | 0.51 | 2.99 | 13551.80 | 2350.98 | 2.17 |
日K线
周K线
月K线
