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
2026-08-06	38.18	41.60	1.94	4.89%	38.18	41.66	300715	120081	19.81%
2026-08-05	36.00	39.66	3.10	8.48%	35.80	40.22	310779	122897	20.47%
2026-08-04	35.90	36.56	0.67	1.87%	34.18	36.56	115748	40945	7.63%
2026-08-03	35.71	35.89	-0.95	-2.58%	35.50	37.54	100999	36632	6.65%
2026-07-31	36.47	36.84	1.09	3.05%	35.68	37.50	162169	59185	10.68%
2026-07-30	38.95	35.75	-3.97	-9.99%	35.75	39.33	182948	67523	12.05%
2026-07-29	35.10	39.72	3.61	10.00%	34.98	39.72	114866	44704	7.57%
2026-07-28	34.96	36.11	0.21	0.58%	34.17	37.38	134449	48008	8.86%
2026-07-27	37.02	35.90	-1.12	-3.03%	35.01	37.02	145373	51946	9.58%
2026-07-24	32.97	37.02	3.37	10.01%	32.87	37.02	105138	37620	6.93%
2026-07-23	35.11	33.65	-1.74	-4.92%	33.50	36.90	79841	27683	5.26%
2026-07-22	33.19	35.39	1.47	4.33%	33.12	36.79	95201	33317	6.27%
2026-07-21	32.68	33.92	1.24	3.79%	30.70	34.00	82527	27011	5.44%
2026-07-20	36.09	32.68	-2.71	-7.66%	31.85	36.12	110686	37524	7.29%
2026-07-17	37.59	35.39	-3.01	-7.84%	35.03	39.88	131860	49805	8.69%
2026-07-16	37.63	38.40	0.02	0.05%	37.49	40.19	104182	40696	6.86%
2026-07-15	39.45	38.38	-0.87	-2.22%	37.56	39.99	81164	31250	5.35%
2026-07-14	39.60	39.25	0.37	0.95%	37.01	40.59	115965	45171	7.64%
2026-07-13	38.02	38.88	-0.17	-0.44%	37.80	40.90	109878	43275	7.24%
2026-07-10	40.12	39.05	-1.02	-2.55%	39.04	41.21	137193	54955	9.04%
2026-07-09	38.96	40.08	0.77	1.96%	38.25	40.19	114649	45039	7.55%
2026-07-08	38.88	39.31	0.33	0.85%	38.30	40.21	89470	35241	5.89%
2026-07-07	38.88	38.98	-0.18	-0.46%	38.10	40.15	64023	25048	4.22%
2026-07-06	38.90	39.16	0.21	0.54%	37.50	40.15	90714	35315	5.98%
2026-07-03	40.02	38.95	-1.41	-3.49%	38.58	40.49	88324	34701	5.82%
2026-07-02	37.88	40.36	1.36	3.49%	37.00	40.90	139978	55553	9.22%
2026-07-01	40.00	39.00	-1.23	-3.06%	38.57	40.39	91753	36201	6.04%
2026-06-30	37.63	40.23	2.42	6.40%	37.30	40.25	122676	48397	8.08%
2026-06-29	37.00	37.81	0.25	0.67%	34.83	38.20	119284	43797	7.86%
2026-06-26	38.24	37.56	-1.39	-3.57%	36.98	38.84	92440	34908	6.09%
2026-06-25	39.10	38.95	0.62	1.62%	38.14	39.10	76445	29542	5.04%
2026-06-24	37.40	38.33	0.11	0.29%	37.38	38.50	71440	27235	4.71%
2026-06-23	37.10	38.22	0.76	2.03%	36.99	39.24	92961	35639	6.12%
2026-06-22	37.99	37.46	0.08	0.21%	36.63	39.26	145554	55240	9.59%
2026-06-18	34.56	37.38	2.68	7.72%	34.25	37.99	93523	34197	6.16%
2026-06-17	33.50	34.70	0.63	1.85%	33.43	34.87	36554	12564	2.41%
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%