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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 44.38 | 44.66 | 43.40 | 43.64 | -2.42% | 3.43 | 5.21% |
| 2025-09-16 | 43.85 | 44.89 | 43.24 | 44.72 | +2.08% | 3.92 | 5.87% |
| 2025-09-15 | 46.29 | 46.30 | 43.70 | 43.81 | +0.78% | 5.86 | 8.72% |
| 2025-09-12 | 42.26 | 44.00 | 42.02 | 43.47 | +2.40% | 4.79 | 7.32% |
| 2025-09-11 | 41.05 | 42.68 | 40.62 | 42.45 | +3.51% | 3.80 | 6.00% |
| 2025-09-10 | 40.99 | 41.70 | 40.99 | 41.01 | -0.46% | 2.36 | 3.81% |
| 2025-09-09 | 42.38 | 42.38 | 41.03 | 41.20 | -3.74% | 3.42 | 5.46% |
| 2025-09-08 | 41.03 | 43.30 | 41.03 | 42.80 | +4.90% | 5.36 | 8.46% |
| 2025-09-05 | 39.90 | 41.18 | 39.36 | 40.80 | +4.40% | 4.93 | 8.15% |
| 2025-09-04 | 42.08 | 42.10 | 38.36 | 39.08 | -8.31% | 6.61 | 10.94% |
| 2025-09-03 | 42.50 | 44.00 | 42.06 | 42.62 | -0.42% | 5.00 | 7.73% |
| 2025-09-02 | 44.93 | 46.99 | 42.58 | 42.80 | -6.96% | 8.35 | 12.50% |
| 2025-09-01 | 46.70 | 50.50 | 45.20 | 46.00 | -4.03% | 11.10 | 15.67% |
| 2025-08-29 | 51.38 | 51.38 | 47.51 | 47.93 | +2.61% | 19.05 | 25.55% |
| 2025-08-28 | 46.71 | 46.71 | 46.71 | 46.71 | +10.01% | 1.19 | 1.70% |
| 2025-08-27 | 38.80 | 42.46 | 38.72 | 42.46 | +10.00% | 4.86 | 7.78% |
| 2025-08-26 | 38.15 | 39.10 | 37.77 | 38.60 | +1.05% | 3.09 | 5.33% |
| 2025-08-25 | 38.70 | 39.80 | 37.80 | 38.20 | -0.23% | 3.59 | 6.20% |
| 2025-08-22 | 37.47 | 38.53 | 37.47 | 38.29 | +2.35% | 2.99 | 5.21% |
| 2025-08-21 | 38.28 | 38.56 | 37.30 | 37.41 | -2.35% | 2.48 | 4.36% |