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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 33.44 | 33.44 | 32.61 | 33.03 | -0.99% | 0.69 | 1.37% |
| 2026-04-20 | 32.98 | 33.55 | 32.78 | 33.36 | +1.18% | 0.80 | 1.58% |
| 2026-04-17 | 32.70 | 33.06 | 32.52 | 32.97 | +0.37% | 0.55 | 1.10% |
| 2026-04-16 | 32.67 | 32.87 | 32.42 | 32.85 | +0.92% | 0.55 | 1.11% |
| 2026-04-15 | 33.38 | 33.40 | 32.52 | 32.55 | -1.81% | 0.72 | 1.45% |
| 2026-04-14 | 32.83 | 33.93 | 32.83 | 33.15 | +2.00% | 0.81 | 1.61% |
| 2026-04-13 | 32.08 | 32.84 | 32.00 | 32.50 | +0.53% | 0.68 | 1.37% |
| 2026-04-10 | 32.22 | 33.00 | 32.22 | 32.33 | +1.51% | 0.78 | 1.57% |
| 2026-04-09 | 31.79 | 32.12 | 31.67 | 31.85 | -0.93% | 0.57 | 1.17% |
| 2026-04-08 | 31.57 | 32.15 | 31.39 | 32.15 | +4.86% | 0.89 | 1.84% |
| 2026-04-07 | 30.31 | 31.00 | 30.31 | 30.66 | +1.15% | 0.45 | 0.96% |
| 2026-04-03 | 30.75 | 31.06 | 30.15 | 30.31 | -1.01% | 0.46 | 1.00% |
| 2026-04-02 | 31.42 | 31.47 | 30.44 | 30.62 | -2.73% | 0.64 | 1.36% |
| 2026-04-01 | 31.60 | 31.75 | 31.26 | 31.48 | +1.88% | 0.50 | 1.04% |
| 2026-03-31 | 31.47 | 31.74 | 30.85 | 30.90 | -2.06% | 0.50 | 1.06% |
| 2026-03-30 | 30.92 | 31.56 | 30.83 | 31.55 | -0.32% | 0.50 | 1.06% |
| 2026-03-27 | 31.00 | 31.88 | 30.61 | 31.65 | +1.44% | 0.54 | 1.14% |
| 2026-03-26 | 31.95 | 32.19 | 31.11 | 31.20 | -2.29% | 0.60 | 1.25% |
| 2026-03-25 | 31.38 | 32.06 | 31.38 | 31.93 | +2.08% | 0.60 | 1.24% |
| 2026-03-24 | 31.02 | 31.31 | 30.41 | 31.28 | +3.06% | 0.78 | 1.66% |