证券查询：
股票行情
基本信息
股东股本
公司高管
财务数据
分红派息
公司公告
发行上市
相关资讯

交大博通(600455)每日行情

至
日期 开盘价 最高价 最低价 收盘价 成交量 成交额 涨跌额 涨跌幅
2009-11-27 14.62 15.17 14.40 14.69 16906 249852 -0.29 -1.94%
2009-11-26 14.95 15.49 14.45 14.98 31321 464645 -0.06 -0.40%
2009-11-25 13.95 15.10 13.51 15.04 45738 671513 1.01 7.20%
2009-11-24 14.42 14.42 13.58 14.03 24969 351398 -0.39 -2.71%
2009-11-23 14.35 14.60 14.26 14.42 17244 248211 0.06 0.42%
2009-11-20 14.07 14.47 14.00 14.36 19444 276474 0.10 0.70%
2009-11-19 13.77 14.75 13.73 14.26 24432 343654 0.50 3.63%
2009-11-18 13.80 13.93 13.57 13.76 13209 181365 -0.11 -0.79%
2009-11-17 13.81 13.95 13.64 13.87 11797 162733 0.13 0.95%
2009-11-16 13.60 13.87 13.50 13.74 18750 257144 0.21 1.55%
2009-11-13 13.45 13.61 13.27 13.53 10155 136672 -0.01 -0.07%
2009-11-12 13.56 13.78 13.35 13.54 14033 190205 -0.10 -0.73%
2009-11-11 13.27 13.71 13.18 13.64 16368 218644 0.40 3.02%
2009-11-10 13.45 13.45 13.11 13.24 12211 161968 -0.18 -1.34%
2009-11-09 13.40 13.50 13.00 13.42 18185 242190 0.02 0.15%
2009-11-06 13.36 13.57 13.19 13.40 14013 188079 0.06 0.45%
2009-11-05 13.39 13.63 13.32 13.34 14227 190598 -0.05 -0.37%
2009-11-04 13.47 13.70 13.28 13.39 19210 258548 -0.17 -1.25%
2009-11-03 13.10 13.70 12.98 13.56 35713 480627 0.52 3.99%
2009-11-02 12.75 13.18 12.02 13.04 17801 229393 0.29 2.27%
2009-10-30 12.43 12.87 12.23 12.75 19707 249805 0.36 2.91%
2009-10-29 12.25 12.60 12.06 12.39 12009 149197 0.04 0.32%
2009-10-28 12.25 12.43 12.05 12.35 6491 79493 0.09 0.73%
2009-10-27 12.60 12.74 12.12 12.26 11725 146455 -0.45 -3.54%
2009-10-26 13.00 13.24 12.60 12.71 16894 216225 -0.39 -2.98%
2009-10-23 12.78 13.28 12.65 13.10 26972 350759 0.34 2.67%
2009-10-22 12.45 12.83 12.38 12.76 15493 196455 0.26 2.08%
2009-10-21 12.67 12.79 12.36 12.50 13919 174307 -0.18 -1.42%
2009-10-20 12.21 12.69 12.20 12.68 16664 209147 0.39 3.17%
2009-10-19 11.92 12.30 11.81 12.29 10434 127264 0.25 2.08%
2009-10-16 12.20 12.22 11.80 12.04 6704 80268 -0.06 -0.50%
2009-10-15 12.36 12.44 12.08 12.10 7276 88627 -0.26 -2.10%
2009-10-14 12.19 12.48 12.08 12.36 11833 144441 0.26 2.15%
2009-10-13 12.07 12.15 11.98 12.10 5700 68702 0.05 0.41%
2009-10-12 12.25 12.25 12.01 12.05 6629 80279 -0.12 -0.99%
2009-10-09 11.75 12.21 11.75 12.17 8732 105433 0.42 3.57%
2009-09-30 11.73 11.85 11.56 11.75 8074 94631 0.06 0.51%
2009-09-29 11.56 12.00 11.10 11.69 11593 132827 -0.06 -0.51%
2009-09-28 11.16 11.85 11.00 11.75 17073 198833 0.61 5.48%
2009-09-25 11.30 11.50 11.05 11.14 3698 41781 -0.20 -1.76%
2009-09-24 11.20 11.52 11.00 11.34 6067 68344 -0.05 -0.44%
2009-09-23 11.72 11.90 11.32 11.39 7087 82178 -0.40 -3.39%
2009-09-22 11.98 12.30 11.78 11.79 6818 82147 -0.41 -3.36%
2009-09-21 12.03 12.27 11.71 12.20 9660 115084 0.10 0.83%
2009-09-18 12.96 12.98 12.03 12.10 15913 197575 -0.69 -5.39%
2009-09-17 12.51 12.96 12.30 12.79 16469 209433 0.33 2.65%
2009-09-16 12.60 12.62 12.24 12.46 14118 175604 -0.29 -2.27%
2009-09-15 12.01 12.97 11.91 12.75 32432 410665 0.85 7.14%
2009-09-14 11.46 11.98 11.46 11.90 10811 127625 0.21 1.80%
2009-09-11 11.45 11.83 11.45 11.69 9960 116417 0.24 2.10%
N 2009-09-10 11.54 11.66 11.30 11.45 6984 79792 -0.09 -0.78%
N 2009-09-09 11.50 11.67 11.31 11.54 7788 89348 0.04 0.35%
2009-09-08 11.40 11.65 11.28 11.50 7620 87528 0.00 0.00%
2009-09-07 11.41 11.86 11.27 11.50 12868 148954 -0.11 -0.95%
2009-09-04 10.97 11.75 10.84 11.61 16329 186715 0.65 5.93%
2009-09-03 10.54 10.98 10.36 10.96 8140 88073 0.42 3.98%
2009-09-02 10.30 10.55 10.29 10.54 4872 51001 0.10 0.96%
2009-09-01 10.24 10.68 10.09 10.44 5259 54790 0.20 1.95%
2009-08-31 10.80 11.00 10.20 10.24 8524 89840 -1.01 -8.98%
2009-08-28 11.66 11.66 11.18 11.25 9449 106863 -0.42 -3.60%
2009-08-27 11.19 11.78 11.19 11.67 14429 166656 0.29 2.55%
2009-08-26 10.95 11.49 10.81 11.38 12098 136975 0.36 3.27%
2009-08-25 11.28 11.28 10.68 11.02 14760 160988 -0.32 -2.82%
2009-08-24 10.84 11.35 10.69 11.34 14822 164247 0.41 3.75%
2009-08-21 10.58 10.95 10.02 10.93 15305 162787 0.35 3.31%
2009-08-20 10.33 10.89 10.29 10.58 17353 182558 0.31 3.02%
2009-08-19 11.15 11.47 10.18 10.27 15025 162424 -0.93 -8.30%
2009-08-18 10.92 11.49 10.80 11.20 8109 89301 0.33 3.04%
2009-08-17 11.85 11.94 10.82 10.87 11127 127362 -1.04 -8.73%
2009-08-14 12.55 12.77 11.60 11.91 15122 183703 -0.90 -7.03%
2009-08-13 13.23 13.48 11.92 12.81 13255 169483 -0.44 -3.32%
2009-08-12 14.30 14.30 13.01 13.25 23750 325603 -1.21 -8.37%
2009-08-11 13.83 14.59 13.78 14.46 37170 530049 0.70 5.09%
2009-08-10 13.65 13.86 13.55 13.76 8837 120931 0.18 1.32%
2009-08-07 13.62 13.86 13.55 13.58 10876 148744 -0.04 -0.29%
2009-08-06 13.85 13.93 13.30 13.62 12701 173261 -0.30 -2.15%
2009-08-05 13.69 13.99 13.60 13.92 17813 246453 0.23 1.68%
2009-08-04 13.81 13.81 13.50 13.69 12096 164632 -0.06 -0.44%
2009-08-03 13.92 13.92 13.50 13.75 16075 219290 -0.17 -1.22%
2009-07-31 14.20 14.20 13.60 13.92 24048 332927 0.12 0.87%
N 2009-07-30 13.05 14.00 13.05 13.80 28904 392365 0.50 3.76%
N 2009-07-29 14.04 14.42 12.70 13.30 26102 359557 -0.76 -5.41%
2009-07-28 14.15 14.15 13.81 14.06 12164 169550 -0.02 -0.14%
2009-07-27 14.00 14.24 13.92 14.08 15520 218065 0.07 0.50%
2009-07-24 14.68 14.74 13.80 14.01 23212 329755 -0.59 -4.04%
2009-07-23 14.90 15.00 14.50 14.60 27043 396988 -0.40 -2.67%
2009-07-22 14.51 15.18 14.28 15.00 34888 513119 0.65 4.53%
2009-07-21 14.58 14.58 14.15 14.35 26845 384392 -0.27 -1.85%
2009-07-20 14.47 14.78 14.09 14.62 33733 486547 0.56 3.98%
2009-07-17 13.90 14.45 13.58 14.06 31452 446057 0.13 0.93%
2009-07-16 13.50 14.22 13.21 13.93 34928 481263 0.48 3.57%
2009-07-15 13.70 13.75 13.39 13.45 18163 244454 -0.13 -0.96%
2009-07-14 13.41 13.84 13.41 13.58 17708 241793 0.20 1.50%
2009-07-13 13.46 13.76 13.19 13.38 16114 217473 -0.12 -0.89%
2009-07-10 13.66 13.78 13.38 13.50 23205 314278 -0.10 -0.73%
2009-07-09 13.38 14.15 13.30 13.60 33460 459705 0.22 1.64%
2009-07-08 13.09 13.48 13.00 13.38 29019 386881 0.20 1.52%
2009-07-07 13.15 13.40 12.95 13.18 15822 207552 -0.12 -0.90%
2009-07-06 12.93 13.49 12.93 13.30 29989 396611 0.35 2.70%
2009-07-03 12.48 13.10 12.45 12.95 20391 262417 0.42 3.35%
2009-07-02 12.60 12.76 12.41 12.53 11547 144653 -0.07 -0.56%
2009-07-01 12.42 12.79 12.42 12.60 13546 170911 0.16 1.29%
2009-06-30 12.89 12.97 12.27 12.44 18451 232301 -0.44 -3.42%
2009-06-29 13.15 13.26 12.75 12.88 21072 273054 -0.36 -2.72%
2009-06-26 13.10 13.35 12.93 13.24 27923 368398 0.20 1.53%
2009-06-25 12.81 13.35 12.72 13.04 30187 396061 0.20 1.56%
2009-06-24 12.61 12.96 12.61 12.84 11098 142067 0.20 1.58%
2009-06-23 12.60 12.84 12.51 12.64 16062 203526 -0.40 -3.07%
2009-06-22 12.79 13.58 12.79 13.04 34545 454450 0.50 3.99%
2009-06-19 12.57 12.61 12.30 12.54 11308 140950 -0.03 -0.24%
2009-06-18 12.26 12.85 12.26 12.57 18521 233085 0.14 1.13%
2009-06-17 12.17 12.45 11.98 12.43 16370 199351 0.26 2.14%
2009-06-16 12.01 12.34 12.01 12.17 10119 123336 -0.18 -1.46%
2009-06-15 12.25 12.39 12.05 12.35 11160 136577 0.10 0.82%
2009-06-12 12.82 12.87 12.00 12.25 27527 343453 -0.78 -5.99%
N 2009-06-11 14.19 14.33 13.00 13.03 74271 1009375 -0.72 -5.24%
2009-06-10 13.08 13.75 13.05 13.75 50797 696479 1.25 10.00%
2009-06-05 12.88 12.88 12.28 12.50 50670 633336 -0.23 -1.81%
2009-06-04 12.49 13.15 12.39 12.73 29703 379287 0.10 0.79%
2009-06-03 12.01 12.80 12.01 12.63 28641 358255 0.55 4.55%
2009-06-02 12.04 12.18 11.82 12.08 14641 175601 0.32 2.72%