当前位置: 爱股网 > 股票行情 > 博通集成(603068)股票行情

博通集成(603068)股票行情

博通集成(603068)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	31.00	31.65	0.45	1.44%	30.61	31.88	17292	5432.32	1.14%
2026-03-26	31.95	31.20	-0.73	-2.29%	31.11	32.19	19040	6005.59	1.25%
2026-03-25	31.38	31.93	0.65	2.08%	31.38	32.06	18813	5992.17	1.24%
2026-03-24	31.02	31.28	0.93	3.06%	30.41	31.31	25157	7752.53	1.66%
2026-03-23	31.46	30.35	-1.93	-5.98%	30.20	31.85	31259	9676.10	2.06%
2026-03-20	33.47	32.28	-0.95	-2.86%	32.23	33.59	23111	7600.13	1.52%
2026-03-19	33.70	33.23	-1.00	-2.92%	33.09	33.83	20825	6966.12	1.37%
2026-03-18	33.79	34.23	0.73	2.18%	33.36	34.26	19170	6483.49	1.26%
2026-03-17	34.53	33.50	-1.00	-2.90%	33.46	34.66	22604	7681.33	1.49%
2026-03-16	33.95	34.50	0.65	1.92%	33.55	34.50	20826	7103.55	1.37%
2026-03-13	33.92	33.85	-0.33	-0.97%	33.70	34.48	19500	6642.94	1.28%
2026-03-12	34.49	34.18	-0.53	-1.53%	33.97	34.87	20900	7167.01	1.38%
2026-03-11	35.36	34.71	-0.65	-1.84%	34.60	35.49	25582	8932.52	1.69%
2026-03-10	34.66	35.36	1.17	3.42%	34.52	35.40	32507	11373.22	2.14%
2026-03-09	33.80	34.19	-0.32	-0.93%	33.08	34.32	32026	10747.47	2.11%
2026-03-06	34.20	34.51	0.01	0.03%	34.07	34.77	26052	8980.60	1.72%
2026-03-05	34.84	34.50	1.15	3.45%	34.20	35.00	39157	13552.82	2.58%
2026-03-04	33.40	33.35	-0.78	-2.29%	33.25	34.18	32560	10952.37	2.16%
2026-03-03	36.14	34.13	-2.19	-6.03%	34.10	36.49	52139	18281.72	3.47%
2026-03-02	37.28	36.32	-1.60	-4.22%	36.28	37.72	45618	16752.97	3.03%
2026-02-27	38.15	37.92	-0.48	-1.25%	37.45	38.15	35864	13547.91	2.38%
2026-02-26	37.97	38.40	0.44	1.16%	37.77	38.46	36142	13762.96	2.40%
2026-02-25	38.10	37.96	-0.03	-0.08%	37.80	38.23	25665	9752.64	1.71%
2026-02-24	38.88	37.99	-0.42	-1.09%	37.60	38.88	31147	11855.91	2.07%
2026-02-13	38.12	38.41	0.08	0.21%	38.00	38.74	29225	11260.43	1.94%
2026-02-12	37.85	38.33	0.34	0.89%	37.76	38.52	29713	11348.53	1.98%
2026-02-11	37.78	37.99	-0.10	-0.26%	37.57	38.48	33680	12820.28	2.24%
2026-02-10	38.00	38.09	0.25	0.66%	37.76	39.40	54795	21033.63	3.64%
2026-02-09	37.29	37.84	1.01	2.74%	37.20	37.88	29223	10988.48	1.94%
2026-02-06	37.04	36.83	-0.42	-1.13%	36.71	37.38	24136	8941.24	1.60%
2026-02-05	37.30	37.25	-0.44	-1.17%	36.92	37.54	25339	9440.51	1.68%
2026-02-04	37.97	37.69	-0.61	-1.59%	37.18	38.16	31855	11988.33	2.12%
2026-02-03	37.90	38.30	0.73	1.94%	37.47	38.38	36123	13734.69	2.40%
2026-02-02	39.05	37.57	-1.54	-3.94%	37.50	39.05	44175	16815.92	2.94%
2026-01-30	39.51	39.11	-0.49	-1.24%	38.35	39.82	46214	18037.60	3.07%
2026-01-29	39.96	39.60	-0.85	-2.10%	39.35	40.59	60554	24276.29	4.03%
2026-01-28	40.10	40.45	0.31	0.77%	40.10	41.20	77882	31648.93	5.18%
2026-01-27	39.01	40.14	1.14	2.92%	37.65	40.32	70803	27814.76	4.71%
2026-01-26	40.24	39.00	-1.26	-3.13%	38.63	40.40	55610	21850.61	3.70%
2026-01-23	40.50	40.26	0.34	0.85%	39.76	40.62	54479	21852.85	3.62%
2026-01-22	40.47	39.92	0.02	0.05%	39.73	40.50	43767	17526.47	2.91%
2026-01-21	38.80	39.90	0.63	1.60%	38.79	39.96	53319	21170.82	3.54%
2026-01-20	39.45	39.27	-0.17	-0.43%	38.83	40.07	55963	22072.82	3.72%
2026-01-19	40.56	39.44	-1.12	-2.76%	39.33	40.56	58837	23279.78	3.91%
2026-01-16	40.28	40.56	0.57	1.43%	39.66	40.88	65058	26200.33	4.32%
2026-01-15	40.00	39.99	-0.29	-0.72%	39.31	40.79	51454	20506.80	3.42%
2026-01-14	39.77	40.28	0.68	1.72%	39.61	41.13	87340	35308.52	5.81%
2026-01-13	41.19	39.60	-1.67	-4.05%	39.51	41.22	81909	32903.49	5.45%
2026-01-12	40.10	41.27	2.10	5.36%	39.51	41.41	111787	45307.30	7.43%
2026-01-09	39.07	39.17	0.10	0.26%	38.73	39.41	62022	24182.76	4.12%
2026-01-08	38.80	39.07	0.20	0.51%	38.50	39.37	59284	23125.72	3.94%
2026-01-07	38.75	38.87	0.13	0.34%	38.46	39.18	63938	24799.41	4.25%
2026-01-06	38.36	38.74	-0.30	-0.77%	38.05	38.79	87468	33656.34	5.81%
2026-01-05	37.90	39.04	1.52	4.05%	37.63	39.28	81486	31399.69	5.42%
2025-12-31	37.80	37.52	0.03	0.08%	36.98	38.20	54803	20535.94	3.64%
2025-12-30	37.40	37.49	-0.04	-0.11%	37.20	38.09	59698	22429.90	3.97%
2025-12-29	37.31	37.53	0.22	0.59%	37.22	37.98	46801	17561.53	3.11%
2025-12-26	37.37	37.31	-0.06	-0.16%	36.95	37.68	41225	15380.32	2.74%
2025-12-25	37.18	37.37	0.20	0.54%	36.82	37.59	47263	17607.10	3.14%
2025-12-24	36.14	37.17	0.92	2.54%	36.14	37.20	48916	18074.37	3.25%
2025-12-23	36.60	36.25	-0.44	-1.20%	36.12	36.80	31043	11292.26	2.06%
2025-12-22	36.20	36.69	0.37	1.02%	36.20	36.90	38780	14228.20	2.58%
2025-12-19	36.84	36.32	-0.22	-0.60%	36.27	36.90	44673	16316.95	2.97%
2025-12-18	36.48	36.54	-0.64	-1.72%	36.01	37.25	53160	19513.16	3.53%
2025-12-17	35.24	37.18	1.88	5.33%	35.01	37.95	81959	29721.17	5.45%
2025-12-16	36.33	35.30	-1.03	-2.84%	35.12	36.41	43506	15485.83	2.89%
2025-12-15	36.44	36.33	-0.77	-2.08%	36.28	36.87	39036	14245.29	2.60%
2025-12-12	36.68	37.10	0.42	1.15%	36.21	37.48	51480	19024.03	3.42%
2025-12-11	38.00	36.68	-1.22	-3.22%	36.64	38.02	64798	23995.01	4.31%
2025-12-10	38.15	37.90	-0.54	-1.40%	37.33	38.33	75223	28367.68	5.00%
2025-12-09	40.00	38.44	-0.99	-2.51%	38.35	40.20	96343	37709.26	6.40%
2025-12-08	38.69	39.43	0.71	1.83%	38.50	39.70	97813	38306.73	6.50%
2025-12-05	39.52	38.72	-0.58	-1.48%	37.67	39.66	107066	41166.53	7.12%
2025-12-04	40.11	39.30	-1.93	-4.68%	39.03	40.55	122353	48352.51	8.13%
2025-12-03	41.52	41.23	-1.27	-2.99%	40.46	42.34	174921	72076.16	11.63%
2025-12-02	44.28	42.50	-0.05	-0.12%	41.91	45.56	309327	134114.75	20.56%
2025-12-01	40.90	42.55	3.87	10.01%	40.90	42.55	113603	48118.51	7.55%
2025-11-28	39.01	38.68	-0.51	-1.30%	38.00	39.53	149943	57973.14	9.97%
2025-11-27	40.40	39.19	0.05	0.13%	38.75	42.00	230271	92133.79	15.31%
2025-11-26	35.90	39.14	3.56	10.01%	35.68	39.14	91732	35035.67	6.10%

上证大盘股票行情在线 K线走势图

博通集成(603068)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09