博通集成 (603068) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-09-16	43.85	44.72	0.91	2.08%	43.24	44.89	88266	39200	5.87%
2025-09-15	46.29	43.81	0.34	0.78%	43.70	46.30	131111	58649	8.72%
2025-09-12	42.26	43.47	1.02	2.40%	42.02	44.00	110183	47859	7.32%
2025-09-11	41.05	42.45	1.44	3.51%	40.62	42.68	90197	37975	6.00%
2025-09-10	40.99	41.01	-0.19	-0.46%	40.99	41.70	57244	23627	3.81%
2025-09-09	42.38	41.20	-1.60	-3.74%	41.03	42.38	82105	34167	5.46%
2025-09-08	41.03	42.80	2.00	4.90%	41.03	43.30	127280	53588	8.46%
2025-09-05	39.90	40.80	1.72	4.40%	39.36	41.18	122636	49319	8.15%
2025-09-04	42.08	39.08	-3.54	-8.31%	38.36	42.10	164562	66069	10.94%
2025-09-03	42.50	42.62	-0.18	-0.42%	42.06	44.00	116243	50037	7.73%
2025-09-02	44.93	42.80	-3.20	-6.96%	42.58	46.99	188088	83478	12.50%
2025-09-01	46.70	46.00	-1.93	-4.03%	45.20	50.50	235676	111027	15.67%
2025-08-29	51.38	47.93	1.22	2.61%	47.51	51.38	384292	190517	25.55%
2025-08-28	46.71	46.71	4.25	10.01%	46.71	46.71	25501	11911	1.70%
2025-08-27	38.80	42.46	3.86	10.00%	38.72	42.46	117059	48557	7.78%
2025-08-26	38.15	38.60	0.40	1.05%	37.77	39.10	80201	30857	5.33%
2025-08-25	38.70	38.20	-0.09	-0.24%	37.80	39.80	93258	35871	6.20%
2025-08-22	37.47	38.29	0.88	2.35%	37.47	38.53	78297	29868	5.21%
2025-08-21	38.28	37.41	-0.90	-2.35%	37.30	38.56	65630	24823	4.36%
2025-08-20	37.58	38.31	0.38	1.00%	37.18	38.33	79703	30097	5.30%
2025-08-19	39.15	37.93	-1.07	-2.74%	37.71	39.15	99482	38057	6.61%
2025-08-18	38.06	39.00	1.38	3.67%	37.51	39.00	122326	46957	8.13%
2025-08-15	36.48	37.62	0.62	1.68%	36.48	37.97	112445	42145	7.48%
2025-08-14	35.80	37.00	1.23	3.44%	35.55	39.30	137716	51477	9.16%
2025-08-13	35.47	35.77	0.31	0.87%	35.45	35.97	41494	14798	2.76%
2025-08-12	35.10	35.46	0.24	0.68%	34.84	35.66	44407	15656	2.95%
2025-08-11	34.70	35.22	0.52	1.50%	34.68	35.25	39946	13995	2.66%
2025-08-08	35.60	34.70	-1.01	-2.83%	34.62	35.60	50699	17684	3.37%
2025-08-07	35.57	35.71	0.48	1.36%	35.15	36.38	76694	27451	5.10%
2025-08-06	34.92	35.23	0.33	0.95%	34.65	35.24	38731	13553	2.57%
2025-08-05	34.96	34.90	0.11	0.32%	34.69	35.06	26180	9130	1.74%
2025-08-04	34.25	34.79	0.36	1.05%	34.11	34.80	28932	9996	1.92%
2025-08-01	34.35	34.43	0.05	0.15%	34.10	34.81	30552	10520	2.03%
2025-07-31	34.83	34.38	-0.44	-1.26%	34.20	35.34	41664	14477	2.77%
2025-07-30	35.05	34.82	-0.23	-0.66%	34.41	35.26	41334	14392	2.75%
2025-07-29	34.65	35.05	0.22	0.63%	34.61	35.24	41330	14445	2.75%
2025-07-28	35.26	34.83	-0.15	-0.43%	34.64	35.26	44146	15383	2.93%
2025-07-25	34.41	34.98	0.62	1.80%	34.41	34.99	51901	18029	3.45%
2025-07-24	34.06	34.36	0.30	0.88%	34.06	34.49	37912	13003	2.52%
2025-07-23	34.25	34.06	-0.18	-0.53%	33.81	34.58	42666	14581	2.84%
2025-07-22	34.23	34.24	0.07	0.20%	33.95	34.55	39493	13502	2.63%
2025-07-21	33.93	34.17	0.35	1.03%	33.60	34.26	36342	12367	2.42%
2025-07-18	34.00	33.82	-0.06	-0.18%	33.58	34.28	31642	10713	2.10%
2025-07-17	33.50	33.88	0.43	1.29%	33.20	33.88	34592	11616	2.30%
2025-07-16	33.30	33.45	0.12	0.36%	33.29	34.06	38212	12868	2.54%
2025-07-15	33.78	33.33	-0.43	-1.27%	32.97	34.28	49994	16702	3.32%
2025-07-14	33.59	33.76	0.07	0.21%	33.46	33.92	22279	7519	1.48%
2025-07-11	33.51	33.69	0.18	0.54%	33.14	33.80	31677	10626	2.11%
2025-07-10	33.57	33.51	0.01	0.03%	33.40	34.37	34703	11715	2.31%
2025-07-09	33.71	33.50	-0.35	-1.03%	33.38	33.95	33789	11369	2.25%
2025-07-08	33.80	33.85	0.25	0.74%	33.71	33.96	28546	9659	1.90%
2025-07-07	33.46	33.60	-0.04	-0.12%	33.26	33.70	18066	6055	1.20%
2025-07-04	34.18	33.64	-0.53	-1.55%	33.40	34.22	32123	10838	2.14%
2025-07-03	33.95	34.17	0.23	0.68%	33.91	34.31	24697	8417	1.64%
2025-07-02	34.50	33.94	-0.87	-2.50%	33.76	34.78	39731	13536	2.64%
2025-07-01	34.44	34.81	0.31	0.90%	34.44	35.81	65617	23005	4.36%
2025-06-30	34.20	34.50	0.34	1.00%	34.18	34.88	40699	14043	2.71%
2025-06-27	34.38	34.16	0.03	0.09%	34.00	34.60	36930	12680	2.46%
2025-06-26	34.70	34.13	-0.53	-1.53%	34.06	34.79	40460	13901	2.69%
2025-06-25	34.30	34.66	0.88	2.61%	33.87	34.72	62490	21449	4.15%
2025-06-24	32.65	33.78	1.04	3.18%	32.65	33.82	46247	15519	3.07%
2025-06-23	31.68	32.74	0.65	2.03%	31.68	32.87	35040	11411	2.33%
2025-06-20	32.80	32.09	-0.73	-2.22%	32.08	33.66	37164	12124	2.47%
2025-06-19	33.48	32.82	-0.77	-2.29%	32.69	33.88	49058	16334	3.26%
2025-06-18	33.00	33.59	0.34	1.02%	32.82	33.75	40527	13520	2.69%
2025-06-17	33.30	33.25	0.15	0.45%	33.02	33.74	43905	14612	2.92%
2025-06-16	32.53	33.10	0.24	0.73%	32.53	33.43	35207	11672	2.34%
2025-06-13	33.34	32.86	-0.57	-1.71%	32.62	33.54	48282	15922	3.21%
2025-06-12	33.93	33.43	-0.60	-1.76%	33.33	34.50	69243	23391	4.60%
2025-06-11	34.03	34.03	0.01	0.03%	34.00	34.68	51078	17488	3.40%
2025-06-10	34.50	34.02	-0.98	-2.80%	33.82	34.93	75249	25731	5.00%
2025-06-09	34.56	35.00	1.00	2.94%	34.56	35.76	151959	53160	10.10%