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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 36.71 | 36.87 | 35.66 | 35.78 | -1.84% | 1.21 | 2.23% |
| 2025-11-19 | 37.13 | 38.05 | 36.44 | 36.45 | -1.75% | 1.82 | 3.25% |
| 2025-11-18 | 36.77 | 37.83 | 36.66 | 37.10 | +0.54% | 1.16 | 2.08% |
| 2025-11-17 | 36.73 | 36.99 | 36.56 | 36.90 | +0.44% | 0.61 | 1.10% |
| 2025-11-14 | 36.93 | 37.35 | 36.69 | 36.74 | -0.49% | 0.88 | 1.58% |
| 2025-11-13 | 36.48 | 37.07 | 36.34 | 36.92 | +1.01% | 0.81 | 1.46% |
| 2025-11-12 | 36.89 | 37.00 | 36.16 | 36.55 | -0.84% | 0.85 | 1.55% |
| 2025-11-11 | 37.11 | 37.49 | 36.81 | 36.86 | -0.83% | 0.84 | 1.50% |
| 2025-11-10 | 36.97 | 37.46 | 36.81 | 37.17 | +0.84% | 0.98 | 1.75% |
| 2025-11-07 | 37.10 | 37.24 | 36.74 | 36.86 | -1.58% | 0.89 | 1.60% |
| 2025-11-06 | 37.10 | 37.55 | 37.03 | 37.45 | +1.11% | 0.81 | 1.43% |
| 2025-11-05 | 36.96 | 37.50 | 36.67 | 37.04 | -0.88% | 0.97 | 1.74% |
| 2025-11-04 | 37.97 | 38.10 | 37.11 | 37.37 | -1.58% | 1.05 | 1.87% |
| 2025-11-03 | 37.96 | 38.28 | 37.48 | 37.97 | -0.89% | 1.48 | 2.60% |
| 2025-10-31 | 38.51 | 38.74 | 37.77 | 38.31 | -1.90% | 1.48 | 2.57% |
| 2025-10-30 | 39.30 | 39.57 | 38.80 | 39.05 | -0.41% | 1.36 | 2.30% |
| 2025-10-29 | 39.00 | 39.55 | 38.88 | 39.21 | -0.46% | 1.01 | 1.72% |
| 2025-10-28 | 39.62 | 40.18 | 39.25 | 39.39 | -0.58% | 1.28 | 2.15% |
| 2025-10-27 | 39.39 | 39.90 | 39.19 | 39.62 | +0.56% | 1.62 | 2.72% |
| 2025-10-24 | 38.73 | 39.47 | 38.73 | 39.40 | +2.26% | 1.21 | 2.04% |