博通集成 sh.603068
37.91
+3.10%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 37.19 | 38.20 | 37.14 | 37.91 | +3.10% | 2.09 | 3.64% |
| 2026-05-21 | 38.50 | 39.01 | 36.60 | 36.77 | -3.87% | 2.76 | 4.78% |
| 2026-05-20 | 38.03 | 38.77 | 37.82 | 38.25 | -0.42% | 1.70 | 2.93% |
| 2026-05-19 | 37.30 | 38.42 | 37.16 | 38.41 | +1.43% | 1.81 | 3.16% |
| 2026-05-18 | 36.98 | 38.35 | 36.50 | 37.87 | +1.09% | 1.91 | 3.35% |
| 2026-05-15 | 37.32 | 38.40 | 36.91 | 37.46 | +0.92% | 2.45 | 4.28% |
| 2026-05-14 | 37.44 | 37.71 | 36.85 | 37.12 | -0.30% | 1.91 | 3.38% |
| 2026-05-13 | 36.21 | 37.36 | 36.01 | 37.23 | +1.55% | 1.48 | 2.65% |
| 2026-05-12 | 37.10 | 37.10 | 36.30 | 36.66 | -1.61% | 1.44 | 2.59% |
| 2026-05-11 | 36.92 | 37.60 | 36.84 | 37.26 | +1.14% | 1.67 | 2.95% |
| 2026-05-08 | 36.20 | 36.84 | 36.06 | 36.84 | +0.77% | 1.37 | 2.47% |
| 2026-05-07 | 36.38 | 36.88 | 35.91 | 36.56 | +0.49% | 1.79 | 3.23% |
| 2026-05-06 | 35.78 | 36.99 | 35.78 | 36.38 | +2.54% | 2.41 | 4.36% |
| 2026-04-30 | 34.22 | 35.50 | 34.15 | 35.48 | +3.71% | 1.92 | 3.60% |
| 2026-04-29 | 33.90 | 34.50 | 33.83 | 34.21 | +1.72% | 1.22 | 2.35% |
| 2026-04-28 | 33.90 | 34.37 | 33.40 | 33.63 | -1.52% | 1.08 | 2.11% |
| 2026-04-27 | 33.66 | 34.23 | 33.11 | 34.15 | +1.79% | 1.31 | 2.54% |
| 2026-04-24 | 33.58 | 33.85 | 33.22 | 33.55 | +2.35% | 1.45 | 2.85% |
| 2026-04-23 | 33.66 | 33.69 | 32.66 | 32.78 | -1.89% | 0.72 | 1.43% |
| 2026-04-22 | 33.00 | 33.47 | 32.70 | 33.41 | +1.15% | 0.68 | 1.35% |