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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 39.15 | 39.15 | 37.71 | 37.93 | -2.74% | 3.81 | 6.61% |
| 2025-08-18 | 38.06 | 39.00 | 37.51 | 39.00 | +3.67% | 4.70 | 8.13% |
| 2025-08-15 | 36.48 | 37.97 | 36.48 | 37.62 | +1.68% | 4.21 | 7.48% |
| 2025-08-14 | 35.80 | 39.30 | 35.55 | 37.00 | +3.44% | 5.15 | 9.16% |
| 2025-08-13 | 35.47 | 35.97 | 35.45 | 35.77 | +0.87% | 1.48 | 2.76% |
| 2025-08-12 | 35.10 | 35.66 | 34.84 | 35.46 | +0.68% | 1.57 | 2.95% |
| 2025-08-11 | 34.70 | 35.25 | 34.68 | 35.22 | +1.50% | 1.40 | 2.66% |
| 2025-08-08 | 35.60 | 35.60 | 34.62 | 34.70 | -2.83% | 1.77 | 3.37% |
| 2025-08-07 | 35.57 | 36.38 | 35.15 | 35.71 | +1.36% | 2.75 | 5.10% |
| 2025-08-06 | 34.92 | 35.24 | 34.65 | 35.23 | +0.95% | 1.36 | 2.57% |
| 2025-08-05 | 34.96 | 35.06 | 34.69 | 34.90 | +0.32% | 0.91 | 1.74% |
| 2025-08-04 | 34.25 | 34.80 | 34.11 | 34.79 | +1.05% | 1.00 | 1.92% |
| 2025-08-01 | 34.35 | 34.81 | 34.10 | 34.43 | +0.15% | 1.05 | 2.03% |
| 2025-07-31 | 34.83 | 35.34 | 34.20 | 34.38 | -1.26% | 1.45 | 2.77% |
| 2025-07-30 | 35.05 | 35.26 | 34.41 | 34.82 | -0.66% | 1.44 | 2.75% |
| 2025-07-29 | 34.65 | 35.24 | 34.61 | 35.05 | +0.63% | 1.44 | 2.75% |
| 2025-07-28 | 35.26 | 35.26 | 34.64 | 34.83 | -0.43% | 1.54 | 2.93% |
| 2025-07-25 | 34.41 | 34.99 | 34.41 | 34.98 | +1.80% | 1.80 | 3.45% |
| 2025-07-24 | 34.06 | 34.49 | 34.06 | 34.36 | +0.88% | 1.30 | 2.52% |
| 2025-07-23 | 34.25 | 34.58 | 33.81 | 34.06 | -0.53% | 1.46 | 2.84% |