博通集成 sh.603068
38.88
+2.56%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 40.56 | 40.56 | 39.33 | 39.44 | -2.76% | 2.33 | 3.91% |
| 2026-01-16 | 40.28 | 40.88 | 39.66 | 40.56 | +1.43% | 2.62 | 4.32% |
| 2026-01-15 | 40.00 | 40.79 | 39.31 | 39.99 | -0.72% | 2.05 | 3.42% |
| 2026-01-14 | 39.77 | 41.13 | 39.61 | 40.28 | +1.72% | 3.53 | 5.81% |
| 2026-01-13 | 41.19 | 41.22 | 39.51 | 39.60 | -4.05% | 3.29 | 5.45% |
| 2026-01-12 | 40.10 | 41.41 | 39.51 | 41.27 | +5.36% | 4.53 | 7.43% |
| 2026-01-09 | 39.07 | 39.41 | 38.73 | 39.17 | +0.26% | 2.42 | 4.12% |
| 2026-01-08 | 38.80 | 39.37 | 38.50 | 39.07 | +0.51% | 2.31 | 3.94% |
| 2026-01-07 | 38.75 | 39.18 | 38.46 | 38.87 | +0.34% | 2.48 | 4.25% |
| 2026-01-06 | 38.36 | 38.79 | 38.05 | 38.74 | -0.77% | 3.37 | 5.81% |
| 2026-01-05 | 37.90 | 39.28 | 37.63 | 39.04 | +4.05% | 3.14 | 5.42% |
| 2025-12-31 | 37.80 | 38.20 | 36.98 | 37.52 | +0.08% | 2.05 | 3.64% |
| 2025-12-30 | 37.40 | 38.09 | 37.20 | 37.49 | -0.11% | 2.24 | 3.97% |
| 2025-12-29 | 37.31 | 37.98 | 37.22 | 37.53 | +0.59% | 1.76 | 3.11% |
| 2025-12-26 | 37.37 | 37.68 | 36.95 | 37.31 | -0.16% | 1.54 | 2.74% |
| 2025-12-25 | 37.18 | 37.59 | 36.82 | 37.37 | +0.54% | 1.76 | 3.14% |
| 2025-12-24 | 36.14 | 37.20 | 36.14 | 37.17 | +2.54% | 1.81 | 3.25% |
| 2025-12-23 | 36.60 | 36.80 | 36.12 | 36.25 | -1.20% | 1.13 | 2.06% |
| 2025-12-22 | 36.20 | 36.90 | 36.20 | 36.69 | +1.02% | 1.42 | 2.58% |
| 2025-12-19 | 36.84 | 36.90 | 36.27 | 36.32 | -0.60% | 1.63 | 2.97% |