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
2026-06-16	33.98	34.07	0.20	0.59%	33.38	34.31	37070	12565	2.44%
2026-06-15	32.81	33.87	1.78	5.55%	32.18	33.96	41818	13917	2.76%
2026-06-12	32.54	32.09	0.18	0.56%	31.93	33.87	36302	11872	2.39%
2026-06-11	32.00	31.91	-0.41	-1.27%	31.59	32.57	26598	8495	1.75%
2026-06-10	32.54	32.32	-0.71	-2.15%	31.80	33.10	28847	9309	1.90%
2026-06-09	32.55	33.03	1.03	3.22%	31.89	33.20	36584	11932	2.41%
2026-06-08	32.59	32.00	-1.40	-4.19%	31.51	32.99	42128	13585	2.78%
2026-06-05	33.25	33.40	0.10	0.30%	31.77	34.16	40932	13521	2.70%
2026-06-04	33.50	33.30	-0.58	-1.71%	33.11	34.09	33223	11120	2.19%
2026-06-03	34.01	33.88	-0.02	-0.06%	33.53	34.97	37948	13038	2.50%
2026-06-02	34.50	33.90	-0.80	-2.31%	33.80	35.00	41406	14160	2.73%
2026-06-01	35.14	34.70	-0.53	-1.50%	34.43	35.75	49454	17363	3.26%
2026-05-29	37.50	35.23	-2.46	-6.53%	34.96	37.96	63818	23003	4.20%
2026-05-28	36.95	37.69	0.43	1.15%	36.25	38.07	57705	21489	3.80%
2026-05-27	37.54	37.26	-0.28	-0.75%	37.06	38.58	62375	23593	4.11%
2026-05-26	38.88	37.54	-1.34	-3.45%	36.70	38.89	60935	22754	4.01%
2026-05-25	38.20	38.88	0.97	2.56%	37.79	39.01	57112	22059	3.76%
2026-05-22	37.19	37.91	1.14	3.10%	37.14	38.20	55326	20894	3.64%
2026-05-21	38.50	36.77	-1.48	-3.87%	36.60	39.01	72485	27565	4.78%
2026-05-20	38.03	38.25	-0.16	-0.42%	37.82	38.77	44402	16965	2.93%
2026-05-19	37.30	38.41	0.54	1.43%	37.16	38.42	47894	18144	3.16%
2026-05-18	36.98	37.87	0.41	1.09%	36.50	38.35	50805	19068	3.35%
2026-05-15	37.32	37.46	0.34	0.92%	36.91	38.40	64972	24499	4.28%
2026-05-14	37.44	37.12	-0.11	-0.30%	36.85	37.71	51312	19131	3.38%
2026-05-13	36.21	37.23	0.57	1.55%	36.01	37.36	40216	14797	2.65%
2026-05-12	37.10	36.66	-0.60	-1.61%	36.30	37.10	39327	14426	2.59%
2026-05-11	36.92	37.26	0.42	1.14%	36.84	37.60	44827	16696	2.95%
2026-05-08	36.20	36.84	0.28	0.77%	36.06	36.84	37534	13683	2.47%
2026-05-07	36.38	36.56	0.18	0.49%	35.91	36.88	49056	17882	3.23%
2026-05-06	35.78	36.38	0.90	2.54%	35.78	36.99	66116	24085	4.36%
2026-04-30	34.22	35.48	1.27	3.71%	34.15	35.50	54652	19180	3.60%
2026-04-29	33.90	34.21	0.58	1.72%	33.83	34.50	35594	12183	2.34%
2026-04-28	33.90	33.63	-0.52	-1.52%	33.40	34.37	32010	10825	2.11%
2026-04-27	33.66	34.15	0.60	1.79%	33.11	34.23	38614	13052	2.54%
2026-04-24	33.58	33.55	0.77	2.35%	33.22	33.85	43214	14513	2.85%
2026-04-23	33.66	32.78	-0.63	-1.89%	32.66	33.69	21722	7175	1.43%
2026-04-22	33.00	33.41	0.38	1.15%	32.70	33.47	20488	6817	1.35%
2026-04-21	33.44	33.03	-0.33	-0.99%	32.61	33.44	20857	6858	1.37%
2026-04-20	32.98	33.36	0.39	1.18%	32.78	33.55	24026	7993	1.58%
2026-04-17	32.70	32.97	0.12	0.37%	32.52	33.06	16719	5497	1.10%
2026-04-16	32.67	32.85	0.30	0.92%	32.42	32.87	16919	5538	1.11%
2026-04-15	33.38	32.55	-0.60	-1.81%	32.52	33.40	22046	7242	1.45%
2026-04-14	32.83	33.15	0.65	2.00%	32.83	33.93	24394	8100	1.61%
2026-04-13	32.08	32.50	0.17	0.53%	32.00	32.84	20779	6761	1.37%
2026-04-10	32.22	32.33	0.48	1.51%	32.22	33.00	23829	7776	1.57%
2026-04-09	31.79	31.85	-0.30	-0.93%	31.67	32.12	17726	5652	1.17%
2026-04-08	31.57	32.15	1.49	4.86%	31.39	32.15	27971	8895	1.84%
2026-04-07	30.31	30.66	0.35	1.15%	30.31	31.00	14634	4500	0.96%
2026-04-03	30.75	30.31	-0.31	-1.01%	30.15	31.06	15118	4601	1.00%
2026-04-02	31.42	30.62	-0.86	-2.73%	30.44	31.47	20675	6375	1.36%
2026-04-01	31.60	31.48	0.58	1.88%	31.26	31.75	15732	4952	1.04%
2026-03-31	31.47	30.90	-0.65	-2.06%	30.85	31.74	16031	5015	1.06%
2026-03-30	30.92	31.55	-0.10	-0.32%	30.83	31.56	16161	5048	1.06%
2026-03-27	31.00	31.65	0.45	1.44%	30.61	31.88	17292	5432	1.14%
2026-03-26	31.95	31.20	-0.73	-2.29%	31.11	32.19	19040	6005	1.25%
2026-03-25	31.38	31.93	0.65	2.08%	31.38	32.06	18813	5992	1.24%
2026-03-24	31.02	31.28	0.93	3.06%	30.41	31.31	25157	7752	1.66%
2026-03-23	31.46	30.35	-1.93	-5.98%	30.20	31.85	31259	9676	2.06%
2026-03-20	33.47	32.28	-0.95	-2.86%	32.23	33.59	23111	7600	1.52%
2026-03-19	33.70	33.23	-1.00	-2.92%	33.09	33.83	20825	6966	1.37%
2026-03-18	33.79	34.23	0.73	2.18%	33.36	34.26	19170	6483	1.26%
2026-03-17	34.53	33.50	-1.00	-2.90%	33.46	34.66	22604	7681	1.49%
2026-03-16	33.95	34.50	0.65	1.92%	33.55	34.50	20826	7103	1.37%
2026-03-13	33.92	33.85	-0.33	-0.97%	33.70	34.48	19500	6642	1.28%
2026-03-12	34.49	34.18	-0.53	-1.53%	33.97	34.87	20900	7167	1.38%
2026-03-11	35.36	34.71	-0.65	-1.84%	34.60	35.49	25582	8932	1.69%
2026-03-10	34.66	35.36	1.17	3.42%	34.52	35.40	32507	11373	2.14%
2026-03-09	33.80	34.19	-0.32	-0.93%	33.08	34.32	32026	10747	2.11%