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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.73 | 38.78 | 37.76 | 38.53 | -1.03% | 1.21 | 2.11% |
| 2025-10-22 | 39.26 | 39.47 | 38.73 | 38.93 | -1.39% | 0.88 | 1.51% |
| 2025-10-21 | 38.87 | 39.60 | 38.72 | 39.48 | +1.10% | 1.08 | 1.83% |
| 2025-10-20 | 38.90 | 39.68 | 38.77 | 39.05 | +2.17% | 1.34 | 2.27% |
| 2025-10-17 | 39.58 | 40.06 | 38.14 | 38.22 | -4.09% | 1.66 | 2.84% |
| 2025-10-16 | 40.30 | 40.69 | 39.69 | 39.85 | -1.34% | 1.52 | 2.52% |
| 2025-10-15 | 40.57 | 40.78 | 39.59 | 40.39 | -0.44% | 1.73 | 2.86% |
| 2025-10-14 | 42.50 | 42.99 | 40.35 | 40.57 | -2.43% | 3.21 | 5.12% |
| 2025-10-13 | 39.00 | 41.77 | 39.00 | 41.58 | +0.97% | 2.44 | 3.97% |
| 2025-10-10 | 42.99 | 43.43 | 41.09 | 41.18 | -6.11% | 3.74 | 5.93% |
| 2025-10-09 | 43.35 | 44.54 | 43.28 | 43.86 | +1.53% | 4.05 | 6.13% |
| 2025-09-30 | 41.89 | 44.19 | 41.89 | 43.20 | +3.13% | 2.88 | 4.44% |
| 2025-09-29 | 41.77 | 42.37 | 41.40 | 41.89 | -0.14% | 1.77 | 2.82% |
| 2025-09-26 | 43.10 | 43.18 | 41.94 | 41.95 | -3.16% | 2.39 | 3.75% |
| 2025-09-25 | 43.48 | 43.96 | 43.06 | 43.32 | -0.82% | 2.94 | 4.49% |
| 2025-09-24 | 42.72 | 43.94 | 42.36 | 43.68 | +1.75% | 3.46 | 5.30% |
| 2025-09-23 | 43.01 | 43.30 | 41.56 | 42.93 | -1.31% | 3.33 | 5.22% |
| 2025-09-22 | 42.96 | 44.20 | 42.51 | 43.50 | +3.74% | 3.23 | 4.95% |
| 2025-09-19 | 42.60 | 43.26 | 41.80 | 41.93 | -2.33% | 3.18 | 4.99% |
| 2025-09-18 | 43.61 | 44.75 | 42.10 | 42.93 | -1.63% | 4.37 | 6.64% |