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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 31.46 | 31.85 | 30.20 | 30.35 | -5.98% | 0.97 | 2.06% |
| 2026-03-20 | 33.47 | 33.59 | 32.23 | 32.28 | -2.86% | 0.76 | 1.52% |
| 2026-03-19 | 33.70 | 33.83 | 33.09 | 33.23 | -2.92% | 0.70 | 1.37% |
| 2026-03-18 | 33.79 | 34.26 | 33.36 | 34.23 | +2.18% | 0.65 | 1.26% |
| 2026-03-17 | 34.53 | 34.66 | 33.46 | 33.50 | -2.90% | 0.77 | 1.49% |
| 2026-03-16 | 33.95 | 34.50 | 33.55 | 34.50 | +1.92% | 0.71 | 1.37% |
| 2026-03-13 | 33.92 | 34.48 | 33.70 | 33.85 | -0.97% | 0.66 | 1.28% |
| 2026-03-12 | 34.49 | 34.87 | 33.97 | 34.18 | -1.53% | 0.72 | 1.38% |
| 2026-03-11 | 35.36 | 35.49 | 34.60 | 34.71 | -1.84% | 0.89 | 1.69% |
| 2026-03-10 | 34.66 | 35.40 | 34.52 | 35.36 | +3.42% | 1.14 | 2.14% |
| 2026-03-09 | 33.80 | 34.32 | 33.08 | 34.19 | -0.93% | 1.07 | 2.11% |
| 2026-03-06 | 34.20 | 34.77 | 34.07 | 34.51 | +0.03% | 0.90 | 1.72% |
| 2026-03-05 | 34.84 | 35.00 | 34.20 | 34.50 | +3.45% | 1.36 | 2.58% |
| 2026-03-04 | 33.40 | 34.18 | 33.25 | 33.35 | -2.29% | 1.10 | 2.15% |
| 2026-03-03 | 36.14 | 36.49 | 34.10 | 34.13 | -6.03% | 1.83 | 3.44% |
| 2026-03-02 | 37.28 | 37.72 | 36.28 | 36.32 | -4.22% | 1.68 | 3.01% |
| 2026-02-27 | 38.15 | 38.15 | 37.45 | 37.92 | -1.25% | 1.35 | 2.36% |
| 2026-02-26 | 37.97 | 38.46 | 37.77 | 38.40 | +1.16% | 1.38 | 2.40% |
| 2026-02-25 | 38.10 | 38.23 | 37.80 | 37.96 | -0.08% | 0.98 | 1.71% |
| 2026-02-24 | 38.88 | 38.88 | 37.60 | 37.99 | -1.09% | 1.19 | 2.07% |