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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 36.48 | 37.25 | 36.01 | 36.54 | -1.72% | 1.95 | 3.53% |
| 2025-12-17 | 35.24 | 37.95 | 35.01 | 37.18 | +5.33% | 2.97 | 5.45% |
| 2025-12-16 | 36.33 | 36.41 | 35.12 | 35.30 | -2.84% | 1.55 | 2.89% |
| 2025-12-15 | 36.44 | 36.87 | 36.28 | 36.33 | -2.08% | 1.42 | 2.60% |
| 2025-12-12 | 36.68 | 37.48 | 36.21 | 37.10 | +1.15% | 1.90 | 3.42% |
| 2025-12-11 | 38.00 | 38.02 | 36.64 | 36.68 | -3.22% | 2.40 | 4.31% |
| 2025-12-10 | 38.15 | 38.33 | 37.33 | 37.90 | -1.40% | 2.84 | 5.00% |
| 2025-12-09 | 40.00 | 40.20 | 38.35 | 38.44 | -2.51% | 3.77 | 6.40% |
| 2025-12-08 | 38.69 | 39.70 | 38.50 | 39.43 | +1.83% | 3.83 | 6.50% |
| 2025-12-05 | 39.52 | 39.66 | 37.67 | 38.72 | -1.48% | 4.12 | 7.12% |
| 2025-12-04 | 40.11 | 40.55 | 39.03 | 39.30 | -4.68% | 4.84 | 8.13% |
| 2025-12-03 | 41.52 | 42.34 | 40.46 | 41.23 | -2.99% | 7.21 | 11.63% |
| 2025-12-02 | 44.28 | 45.56 | 41.91 | 42.50 | -0.12% | 13.41 | 20.56% |
| 2025-12-01 | 40.90 | 42.55 | 40.90 | 42.55 | +10.01% | 4.81 | 7.55% |
| 2025-11-28 | 39.01 | 39.53 | 38.00 | 38.68 | -1.30% | 5.80 | 9.97% |
| 2025-11-27 | 40.40 | 42.00 | 38.75 | 39.19 | +0.13% | 9.21 | 15.31% |
| 2025-11-26 | 35.90 | 39.14 | 35.68 | 39.14 | +10.01% | 3.50 | 6.10% |
| 2025-11-25 | 35.15 | 36.09 | 35.11 | 35.58 | +1.86% | 0.88 | 1.65% |
| 2025-11-24 | 34.85 | 35.10 | 34.26 | 34.93 | +1.39% | 0.73 | 1.41% |
| 2025-11-21 | 35.31 | 35.61 | 34.45 | 34.45 | -3.72% | 1.24 | 2.36% |