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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 32.65 | 33.82 | 32.65 | 33.78 | +3.18% | 1.55 | 3.07% |
| 2025-06-23 | 31.68 | 32.87 | 31.68 | 32.74 | +2.03% | 1.14 | 2.33% |
| 2025-06-20 | 32.80 | 33.66 | 32.08 | 32.09 | -2.22% | 1.21 | 2.47% |
| 2025-06-19 | 33.48 | 33.88 | 32.69 | 32.82 | -2.29% | 1.63 | 3.26% |
| 2025-06-18 | 33.00 | 33.75 | 32.82 | 33.59 | +1.02% | 1.35 | 2.69% |
| 2025-06-17 | 33.30 | 33.74 | 33.02 | 33.25 | +0.45% | 1.46 | 2.92% |
| 2025-06-16 | 32.53 | 33.43 | 32.53 | 33.10 | +0.73% | 1.17 | 2.34% |
| 2025-06-13 | 33.34 | 33.54 | 32.62 | 32.86 | -1.71% | 1.59 | 3.21% |
| 2025-06-12 | 33.93 | 34.50 | 33.33 | 33.43 | -1.76% | 2.34 | 4.60% |
| 2025-06-11 | 34.03 | 34.68 | 34.00 | 34.03 | +0.03% | 1.75 | 3.40% |
| 2025-06-10 | 34.50 | 34.93 | 33.82 | 34.02 | -2.80% | 2.57 | 5.00% |
| 2025-06-09 | 34.56 | 35.76 | 34.56 | 35.00 | +2.94% | 5.32 | 10.10% |
| 2025-06-06 | 32.10 | 35.31 | 31.55 | 34.00 | +5.92% | 6.25 | 12.19% |
| 2025-06-05 | 31.60 | 32.14 | 31.40 | 32.10 | +1.90% | 1.34 | 2.81% |
| 2025-06-04 | 31.38 | 31.66 | 31.30 | 31.50 | +0.54% | 0.81 | 1.71% |
| 2025-06-03 | 31.02 | 31.79 | 30.85 | 31.33 | -0.06% | 1.04 | 2.20% |
| 2025-05-30 | 32.01 | 32.10 | 31.21 | 31.35 | -2.91% | 1.53 | 3.22% |
| 2025-05-29 | 31.35 | 32.52 | 31.35 | 32.29 | +2.48% | 2.01 | 4.16% |
| 2025-05-28 | 32.39 | 32.80 | 31.32 | 31.51 | -1.87% | 2.12 | 4.41% |
| 2025-05-27 | 32.68 | 33.38 | 32.01 | 32.11 | -5.14% | 4.23 | 8.66% |