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
2026-03-25	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%
2025-11-25	35.15	35.58	0.65	1.86%	35.11	36.09	24748	8832.02	1.65%
2025-11-24	34.85	34.93	0.48	1.39%	34.26	35.10	21174	7341.06	1.41%

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▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58