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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 38.12 | 38.74 | 38.00 | 38.41 | +0.21% | 1.13 | 1.94% |
| 2026-02-12 | 37.85 | 38.52 | 37.76 | 38.33 | +0.90% | 1.13 | 1.98% |
| 2026-02-11 | 37.78 | 38.48 | 37.57 | 37.99 | -0.26% | 1.28 | 2.24% |
| 2026-02-10 | 38.00 | 39.40 | 37.76 | 38.09 | +0.66% | 2.10 | 3.64% |
| 2026-02-09 | 37.29 | 37.88 | 37.20 | 37.84 | +2.74% | 1.10 | 1.94% |
| 2026-02-06 | 37.04 | 37.38 | 36.71 | 36.83 | -1.13% | 0.89 | 1.60% |
| 2026-02-05 | 37.30 | 37.54 | 36.92 | 37.25 | -1.17% | 0.94 | 1.68% |
| 2026-02-04 | 37.97 | 38.16 | 37.18 | 37.69 | -1.59% | 1.20 | 2.12% |
| 2026-02-03 | 37.90 | 38.38 | 37.47 | 38.30 | +1.94% | 1.37 | 2.40% |
| 2026-02-02 | 39.05 | 39.05 | 37.50 | 37.57 | -3.94% | 1.68 | 2.94% |
| 2026-01-30 | 39.51 | 39.82 | 38.35 | 39.11 | -1.24% | 1.80 | 3.07% |
| 2026-01-29 | 39.96 | 40.59 | 39.35 | 39.60 | -2.10% | 2.43 | 4.03% |
| 2026-01-28 | 40.10 | 41.20 | 40.10 | 40.45 | +0.77% | 3.16 | 5.18% |
| 2026-01-27 | 39.01 | 40.32 | 37.65 | 40.14 | +2.92% | 2.78 | 4.71% |
| 2026-01-26 | 40.24 | 40.40 | 38.63 | 39.00 | -3.13% | 2.19 | 3.70% |
| 2026-01-23 | 40.50 | 40.62 | 39.76 | 40.26 | +0.85% | 2.19 | 3.62% |
| 2026-01-22 | 40.47 | 40.50 | 39.73 | 39.92 | +0.05% | 1.75 | 2.91% |
| 2026-01-21 | 38.80 | 39.96 | 38.79 | 39.90 | +1.60% | 2.12 | 3.54% |
| 2026-01-20 | 39.45 | 40.07 | 38.83 | 39.27 | -0.43% | 2.21 | 3.72% |
| 2026-01-19 | 40.56 | 40.56 | 39.33 | 39.44 | -2.76% | 2.33 | 3.91% |