博通集成(603068)股票行情
博通集成(603068)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-06-19 | 33.48 | 32.82 | -0.77 | -2.29% | 32.69 | 33.88 | 49058 | 16334.42 | 3.26% |
| 2025-06-18 | 33.00 | 33.59 | 0.34 | 1.02% | 32.82 | 33.75 | 40527 | 13520.13 | 2.69% |
| 2025-06-17 | 33.30 | 33.25 | 0.15 | 0.45% | 33.02 | 33.74 | 43905 | 14612.71 | 2.92% |
| 2025-06-16 | 32.53 | 33.10 | 0.24 | 0.73% | 32.53 | 33.43 | 35207 | 11672.93 | 2.34% |
| 2025-06-13 | 33.34 | 32.86 | -0.57 | -1.71% | 32.62 | 33.54 | 48282 | 15922.53 | 3.21% |
| 2025-06-12 | 33.93 | 33.43 | -0.60 | -1.76% | 33.33 | 34.50 | 69243 | 23391.64 | 4.60% |
| 2025-06-11 | 34.03 | 34.03 | 0.01 | 0.03% | 34.00 | 34.68 | 51078 | 17488.23 | 3.40% |
| 2025-06-10 | 34.50 | 34.02 | -0.98 | -2.80% | 33.82 | 34.93 | 75249 | 25731.15 | 5.00% |
| 2025-06-09 | 34.56 | 35.00 | 1.00 | 2.94% | 34.56 | 35.76 | 151959 | 53160.57 | 10.10% |
| 2025-06-06 | 32.10 | 34.00 | 1.90 | 5.92% | 31.55 | 35.31 | 183385 | 62518.80 | 12.19% |
| 2025-06-05 | 31.60 | 32.10 | 0.60 | 1.90% | 31.40 | 32.14 | 42208 | 13436.37 | 2.81% |
| 2025-06-04 | 31.38 | 31.50 | 0.17 | 0.54% | 31.30 | 31.66 | 25707 | 8098.37 | 1.71% |
| 2025-06-03 | 31.02 | 31.33 | -0.02 | -0.06% | 30.85 | 31.79 | 33040 | 10406.14 | 2.20% |
| 2025-05-30 | 32.01 | 31.35 | -0.94 | -2.91% | 31.21 | 32.10 | 48463 | 15276.50 | 3.22% |
| 2025-05-29 | 31.35 | 32.29 | 0.78 | 2.48% | 31.35 | 32.52 | 62645 | 20122.59 | 4.16% |
| 2025-05-28 | 32.39 | 31.51 | -0.60 | -1.87% | 31.32 | 32.80 | 66404 | 21171.95 | 4.41% |
| 2025-05-27 | 32.68 | 32.11 | -1.74 | -5.14% | 32.01 | 33.38 | 130215 | 42338.79 | 8.66% |
| 2025-05-26 | 31.40 | 33.85 | 2.64 | 8.46% | 31.20 | 34.33 | 175425 | 58875.34 | 11.66% |
| 2025-05-23 | 32.66 | 31.21 | -1.54 | -4.70% | 31.20 | 32.66 | 58530 | 18573.46 | 3.89% |
| 2025-05-22 | 31.99 | 32.75 | 0.61 | 1.90% | 31.86 | 34.30 | 65091 | 21475.83 | 4.33% |
| 2025-05-21 | 33.18 | 32.14 | -1.26 | -3.77% | 31.83 | 33.40 | 49085 | 15850.95 | 3.26% |
| 2025-05-20 | 32.73 | 33.40 | 0.74 | 2.27% | 32.24 | 33.59 | 48351 | 16004.47 | 3.21% |
| 2025-05-19 | 32.93 | 32.66 | -0.06 | -0.18% | 32.50 | 33.76 | 37622 | 12381.59 | 2.50% |
| 2025-05-16 | 32.38 | 32.72 | 0.24 | 0.74% | 32.35 | 33.10 | 25006 | 8197.69 | 1.66% |
| 2025-05-15 | 33.60 | 32.48 | -1.12 | -3.33% | 32.40 | 33.60 | 36205 | 11865.10 | 2.41% |
| 2025-05-14 | 33.74 | 33.60 | -0.14 | -0.41% | 33.16 | 34.20 | 34575 | 11601.83 | 2.30% |
| 2025-05-13 | 34.60 | 33.74 | -0.46 | -1.35% | 33.61 | 34.70 | 33527 | 11438.81 | 2.23% |
| 2025-05-12 | 33.68 | 34.20 | 0.98 | 2.95% | 33.56 | 34.20 | 35145 | 11908.17 | 2.34% |
| 2025-05-09 | 34.00 | 33.22 | -0.84 | -2.47% | 33.16 | 34.00 | 32774 | 10955.59 | 2.18% |
| 2025-05-08 | 34.01 | 34.06 | -0.03 | -0.09% | 33.91 | 34.46 | 45945 | 15686.98 | 3.05% |
| 2025-05-07 | 34.15 | 34.09 | -0.01 | -0.03% | 33.75 | 34.64 | 61454 | 20982.32 | 4.09% |
| 2025-05-06 | 33.51 | 34.10 | 0.40 | 1.19% | 33.51 | 34.20 | 67802 | 22930.56 | 4.51% |
| 2025-04-30 | 32.93 | 33.70 | 1.24 | 3.82% | 32.30 | 33.98 | 67124 | 22349.55 | 4.46% |
| 2025-04-29 | 31.41 | 32.46 | 1.08 | 3.44% | 30.70 | 32.88 | 68472 | 22074.06 | 4.55% |
| 2025-04-28 | 31.49 | 31.38 | -0.18 | -0.57% | 30.89 | 32.00 | 26363 | 8265.99 | 1.75% |
| 2025-04-25 | 31.09 | 31.56 | 0.47 | 1.51% | 30.84 | 31.86 | 29988 | 9406.83 | 1.99% |
| 2025-04-24 | 31.93 | 31.09 | -1.00 | -3.12% | 31.02 | 31.93 | 26466 | 8303.23 | 1.76% |
| 2025-04-23 | 32.10 | 32.09 | 0.02 | 0.06% | 31.94 | 32.48 | 26131 | 8393.09 | 1.74% |
| 2025-04-22 | 32.22 | 32.07 | -0.03 | -0.09% | 31.70 | 32.91 | 37368 | 12058.13 | 2.48% |
| 2025-04-21 | 31.19 | 32.10 | 0.88 | 2.82% | 30.88 | 32.19 | 32436 | 10270.45 | 2.16% |
| 2025-04-18 | 31.72 | 31.22 | -0.32 | -1.01% | 30.97 | 31.72 | 22258 | 6952.45 | 1.48% |
| 2025-04-17 | 30.99 | 31.54 | 0.35 | 1.12% | 30.90 | 32.11 | 33863 | 10751.92 | 2.25% |
| 2025-04-16 | 31.58 | 31.19 | -0.50 | -1.58% | 30.56 | 31.95 | 32456 | 10131.82 | 2.16% |
| 2025-04-15 | 31.83 | 31.69 | -0.13 | -0.41% | 31.38 | 32.04 | 31940 | 10105.67 | 2.12% |
| 2025-04-14 | 32.50 | 31.82 | 0.32 | 1.02% | 31.55 | 32.94 | 49318 | 15744.59 | 3.28% |
| 2025-04-11 | 29.40 | 31.50 | 1.52 | 5.07% | 29.30 | 32.30 | 76101 | 23821.67 | 5.06% |
| 2025-04-10 | 30.26 | 29.98 | 0.66 | 2.25% | 29.88 | 30.87 | 59225 | 17957.48 | 3.94% |
| 2025-04-09 | 28.05 | 29.32 | 0.71 | 2.48% | 25.91 | 29.88 | 75992 | 21365.73 | 5.05% |
| 2025-04-08 | 29.34 | 28.61 | -2.75 | -8.77% | 28.22 | 31.07 | 80430 | 23406.18 | 5.35% |
| 2025-04-07 | 32.66 | 31.36 | -3.48 | -9.99% | 31.36 | 32.71 | 23983 | 7600.43 | 1.59% |
| 2025-04-03 | 35.86 | 34.84 | -1.60 | -4.39% | 34.45 | 36.65 | 57629 | 20342.42 | 3.83% |
| 2025-04-02 | 36.78 | 36.44 | -0.76 | -2.04% | 36.20 | 37.60 | 55732 | 20465.36 | 3.70% |
| 2025-04-01 | 37.00 | 37.20 | 0.30 | 0.81% | 36.70 | 38.03 | 86279 | 32300.65 | 5.74% |
| 2025-03-31 | 35.00 | 36.90 | 1.71 | 4.86% | 33.93 | 37.58 | 94826 | 33920.35 | 6.30% |
| 2025-03-28 | 35.76 | 35.19 | -0.51 | -1.43% | 34.80 | 36.32 | 55913 | 19791.47 | 3.72% |
| 2025-03-27 | 35.35 | 35.70 | -0.80 | -2.19% | 35.08 | 36.62 | 85857 | 30853.67 | 5.71% |
| 2025-03-26 | 33.23 | 36.50 | 3.32 | 10.01% | 33.23 | 36.50 | 79129 | 28501.04 | 5.26% |
| 2025-03-25 | 35.30 | 33.18 | -2.19 | -6.19% | 33.02 | 35.50 | 75900 | 25702.46 | 5.05% |
| 2025-03-24 | 36.30 | 35.37 | -0.96 | -2.64% | 34.37 | 36.93 | 70977 | 25237.51 | 4.72% |
| 2025-03-21 | 38.45 | 36.33 | -2.60 | -6.68% | 36.01 | 38.53 | 102625 | 38025.27 | 6.82% |
| 2025-03-20 | 38.54 | 38.93 | 0.26 | 0.67% | 38.20 | 40.56 | 152155 | 60360.45 | 10.12% |
| 2025-03-19 | 38.80 | 38.67 | -0.22 | -0.57% | 38.15 | 39.42 | 98619 | 38247.27 | 6.56% |
| 2025-03-18 | 37.00 | 38.89 | 1.95 | 5.28% | 36.40 | 39.00 | 143750 | 54714.23 | 9.56% |
| 2025-03-17 | 36.15 | 36.94 | 0.84 | 2.33% | 35.65 | 37.89 | 78394 | 28794.79 | 5.21% |
| 2025-03-14 | 35.18 | 36.10 | 0.83 | 2.35% | 35.01 | 36.38 | 57795 | 20661.06 | 3.84% |
| 2025-03-13 | 36.45 | 35.27 | -1.03 | -2.84% | 34.81 | 36.50 | 45922 | 16269.65 | 3.05% |
| 2025-03-12 | 36.15 | 36.30 | 0.36 | 1.00% | 36.05 | 36.86 | 53770 | 19623.16 | 3.57% |
| 2025-03-11 | 35.01 | 35.94 | -0.13 | -0.36% | 35.01 | 36.06 | 33316 | 11887.98 | 2.21% |
| 2025-03-10 | 35.57 | 36.07 | 0.15 | 0.42% | 35.56 | 36.40 | 34111 | 12261.56 | 2.27% |
| 2025-03-07 | 36.70 | 35.92 | -0.78 | -2.13% | 35.69 | 37.08 | 55829 | 20306.57 | 3.71% |
| 2025-03-06 | 36.50 | 36.70 | 0.41 | 1.13% | 36.26 | 36.93 | 61023 | 22348.60 | 4.06% |
| 2025-03-05 | 35.98 | 36.29 | -0.25 | -0.68% | 35.70 | 36.80 | 55201 | 19975.84 | 3.67% |
| 2025-03-04 | 34.58 | 36.54 | 1.88 | 5.42% | 34.22 | 36.56 | 78690 | 28002.77 | 5.23% |
| 2025-03-03 | 35.10 | 34.66 | -0.34 | -0.97% | 34.00 | 35.50 | 54561 | 18995.90 | 3.63% |
| 2025-02-28 | 37.27 | 35.00 | -2.84 | -7.51% | 34.61 | 37.38 | 96686 | 34766.29 | 6.43% |
| 2025-02-27 | 39.12 | 37.84 | -1.26 | -3.22% | 37.08 | 39.37 | 95779 | 36465.75 | 6.37% |
| 2025-02-26 | 38.37 | 39.10 | 0.74 | 1.93% | 37.72 | 39.77 | 106853 | 41684.45 | 7.10% |
| 2025-02-25 | 37.01 | 38.36 | 0.45 | 1.19% | 36.82 | 39.56 | 83790 | 32283.12 | 5.57% |
| 2025-02-24 | 38.97 | 37.91 | -1.66 | -4.20% | 37.80 | 39.08 | 101161 | 38764.51 | 6.73% |
| 2025-02-21 | 38.00 | 39.57 | 1.62 | 4.27% | 37.70 | 40.80 | 168480 | 65917.95 | 11.20% |
上证大盘股票行情在线 K线走势图
