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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 31.40 | 34.33 | 31.20 | 33.85 | +8.46% | 5.89 | 11.66% |
| 2025-05-23 | 32.66 | 32.66 | 31.20 | 31.21 | -4.70% | 1.86 | 3.89% |
| 2025-05-22 | 31.99 | 34.30 | 31.86 | 32.75 | +1.90% | 2.15 | 4.33% |
| 2025-05-21 | 33.18 | 33.40 | 31.83 | 32.14 | -3.77% | 1.59 | 3.26% |
| 2025-05-20 | 32.73 | 33.59 | 32.24 | 33.40 | +2.27% | 1.60 | 3.21% |
| 2025-05-19 | 32.93 | 33.76 | 32.50 | 32.66 | -0.18% | 1.24 | 2.50% |
| 2025-05-16 | 32.38 | 33.10 | 32.35 | 32.72 | +0.74% | 0.82 | 1.66% |
| 2025-05-15 | 33.60 | 33.60 | 32.40 | 32.48 | -3.33% | 1.19 | 2.41% |
| 2025-05-14 | 33.74 | 34.20 | 33.16 | 33.60 | -0.41% | 1.16 | 2.30% |
| 2025-05-13 | 34.60 | 34.70 | 33.61 | 33.74 | -1.34% | 1.14 | 2.23% |
| 2025-05-12 | 33.68 | 34.20 | 33.56 | 34.20 | +2.95% | 1.19 | 2.34% |
| 2025-05-09 | 34.00 | 34.00 | 33.16 | 33.22 | -2.47% | 1.10 | 2.18% |
| 2025-05-08 | 34.01 | 34.46 | 33.91 | 34.06 | -0.09% | 1.57 | 3.05% |
| 2025-05-07 | 34.15 | 34.64 | 33.75 | 34.09 | -0.03% | 2.10 | 4.09% |
| 2025-05-06 | 33.51 | 34.20 | 33.51 | 34.10 | +1.19% | 2.29 | 4.51% |