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
2025-08-01	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%
2025-06-06	32.10	34.00	1.90	5.92%	31.55	35.31	183385	62518	12.19%
2025-06-05	31.60	32.10	0.60	1.90%	31.40	32.14	42208	13436	2.81%
2025-06-04	31.38	31.50	0.17	0.54%	31.30	31.66	25707	8098	1.71%
2025-06-03	31.02	31.33	-0.02	-0.06%	30.85	31.79	33040	10406	2.20%
2025-05-30	32.01	31.35	-0.94	-2.91%	31.21	32.10	48463	15276	3.22%
2025-05-29	31.35	32.29	0.78	2.48%	31.35	32.52	62645	20122	4.16%
2025-05-28	32.39	31.51	-0.60	-1.87%	31.32	32.80	66404	21171	4.41%
2025-05-27	32.68	32.11	-1.74	-5.14%	32.01	33.38	130215	42338	8.66%
2025-05-26	31.40	33.85	2.64	8.46%	31.20	34.33	175425	58875	11.66%
2025-05-23	32.66	31.21	-1.54	-4.70%	31.20	32.66	58530	18573	3.89%
2025-05-22	31.99	32.75	0.61	1.90%	31.86	34.30	65091	21475	4.33%
2025-05-21	33.18	32.14	-1.26	-3.77%	31.83	33.40	49085	15850	3.26%
2025-05-20	32.73	33.40	0.74	2.27%	32.24	33.59	48351	16004	3.21%
2025-05-19	32.93	32.66	-0.06	-0.18%	32.50	33.76	37622	12381	2.50%
2025-05-16	32.38	32.72	0.24	0.74%	32.35	33.10	25006	8197	1.66%
2025-05-15	33.60	32.48	-1.12	-3.33%	32.40	33.60	36205	11865	2.41%
2025-05-14	33.74	33.60	-0.14	-0.41%	33.16	34.20	34575	11601	2.30%
2025-05-13	34.60	33.74	-0.46	-1.35%	33.61	34.70	33527	11438	2.23%
2025-05-12	33.68	34.20	0.98	2.95%	33.56	34.20	35145	11908	2.34%
2025-05-09	34.00	33.22	-0.84	-2.47%	33.16	34.00	32774	10955	2.18%
2025-05-08	34.01	34.06	-0.03	-0.09%	33.91	34.46	45945	15686	3.05%
2025-05-07	34.15	34.09	-0.01	-0.03%	33.75	34.64	61454	20982	4.09%
2025-05-06	33.51	34.10	0.40	1.19%	33.51	34.20	67802	22930	4.51%
2025-04-30	32.93	33.70	1.24	3.82%	32.30	33.98	67124	22349	4.46%
2025-04-29	31.41	32.46	1.08	3.44%	30.70	32.88	68472	22074	4.55%
2025-04-28	31.49	31.38	-0.18	-0.57%	30.89	32.00	26363	8265	1.75%
2025-04-25	31.09	31.56	0.47	1.51%	30.84	31.86	29988	9406	1.99%
2025-04-24	31.93	31.09	-1.00	-3.12%	31.02	31.93	26466	8303	1.76%