博通集成（603068）历史行情

以下为博通集成近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-15	40.000	40.330	41.130	39.600	-1.180	-2.843%	1,180.43万	4.77亿	7.777%
2026-10-14	41.250	41.510	43.660	40.530	0.460	1.121%	14.60万	0.00亿	0.000%
2026-10-13	40.920	41.050	41.420	39.400	-0.820	-1.958%	10.82万	0.00亿	0.000%
2026-10-12	42.700	41.870	43.340	40.600	-1.630	-3.747%	11.91万	0.00亿	0.000%
2026-10-09	42.660	43.500	46.680	41.400	1.060	2.498%	22.31万	0.00亿	0.000%
2026-10-08	44.620	42.440	45.450	42.050	-2.410	-5.373%	11.20万	0.00亿	0.000%
2026-10-07	45.410	44.850	45.950	44.000	-0.150	-0.333%	1,186.38万	5.34亿	7.816%
2026-10-06	45.410	44.850	45.950	44.000	-0.150	-0.333%	1,186.38万	5.34亿	7.816%
2026-10-05	45.410	44.850	45.950	44.000	-0.150	-0.333%	1,186.38万	5.34亿	7.816%
2026-10-02	45.410	44.850	45.950	44.000	-0.150	-0.333%	1,186.38万	5.34亿	7.816%
2026-10-01	45.410	44.850	45.950	44.000	-0.150	-0.333%	1,186.38万	5.34亿	7.816%
2026-09-30	45.410	44.850	45.950	44.000	-0.150	-0.333%	11.86万	0.00亿	0.000%
2026-09-29	46.070	45.000	46.800	44.400	-1.050	-2.280%	14.99万	0.00亿	0.000%
2026-09-28	47.370	46.050	47.990	45.250	-2.460	-5.071%	17.29万	0.00亿	0.000%
2026-09-27	46.560	48.510	49.980	46.170	2.640	5.755%	2,705.27万	13.07亿	17.823%
2026-09-24	46.560	48.510	49.980	46.170	2.640	5.755%	27.05万	0.00亿	0.000%
2026-09-23	47.480	45.870	48.100	45.180	-2.300	-4.775%	31.15万	0.00亿	0.000%
2026-09-22	45.400	48.170	48.170	45.130	4.380	10.002%	29.08万	0.00亿	0.000%
2026-09-21	40.790	43.790	43.790	40.500	3.980	9.997%	20.81万	0.00亿	0.000%
2026-09-18	36.650	39.810	39.810	36.490	3.620	10.003%	13.05万	0.00亿	0.000%
2026-09-17	35.860	36.190	36.440	35.740	-0.140	-0.385%	5.52万	0.00亿	0.000%
2026-09-16	35.110	36.330	36.360	35.110	1.010	2.860%	7.08万	0.00亿	0.000%
2026-09-15	35.000	35.320	35.730	34.910	0.100	0.284%	6.05万	0.00亿	0.000%
2026-09-14	35.110	35.220	35.680	34.800	-0.140	-0.396%	4.69万	0.00亿	0.000%
2026-09-11	36.030	35.360	36.200	34.720	-1.120	-3.070%	6.83万	0.00亿	0.000%
2026-09-10	37.300	36.480	37.510	36.410	-1.190	-3.159%	5.78万	0.00亿	0.000%
2026-09-09	38.280	37.670	38.510	37.420	-0.550	-1.439%	6.14万	0.00亿	0.000%
2026-09-08	39.190	38.220	39.350	37.930	-1.200	-3.044%	7.81万	0.00亿	0.000%
2026-09-07	40.010	39.420	40.080	38.750	-0.280	-0.705%	8.61万	0.00亿	0.000%
2026-09-04	41.400	39.700	41.450	39.310	-1.170	-2.863%	9.36万	0.00亿	0.000%
2026-09-03	41.320	40.870	41.880	40.680	-0.410	-0.993%	9.29万	0.00亿	0.000%
2026-09-02	40.470	41.280	41.800	40.150	0.810	2.001%	12.58万	0.00亿	0.000%
2026-09-01	40.410	40.470	41.630	40.100	1.160	2.951%	17.33万	0.00亿	0.000%
2026-08-31	35.110	39.310	39.310	34.950	3.570	9.989%	16.99万	0.00亿	0.000%
2026-08-28	36.480	35.740	37.020	35.720	-0.710	-1.948%	8.12万	0.00亿	0.000%
2026-08-27	36.470	36.450	36.760	35.850	0.020	0.055%	9.14万	0.00亿	0.000%
2026-08-26	36.300	36.430	36.660	35.840	-0.120	-0.328%	5.52万	0.00亿	0.000%
2026-08-25	35.800	36.550	36.800	35.100	0.180	0.495%	7.68万	0.00亿	0.000%
2026-08-24	38.760	36.370	38.760	35.280	-2.230	-5.777%	10.44万	0.00亿	0.000%
2026-08-21	40.400	38.600	41.420	37.680	-2.800	-6.763%	13.52万	0.00亿	0.000%
2026-08-20	40.590	41.400	41.840	39.310	1.520	3.811%	9.24万	0.00亿	0.000%
2026-08-19	41.320	39.880	42.500	39.700	-2.500	-5.899%	9.80万	0.00亿	0.000%
2026-08-18	42.800	42.380	43.360	41.590	-0.650	-1.511%	10.19万	0.00亿	0.000%
2026-08-17	41.840	43.030	44.400	41.580	1.590	3.837%	15.45万	0.00亿	0.000%
2026-08-14	41.090	41.440	41.800	39.660	0.940	2.321%	12.25万	0.00亿	0.000%
2026-08-13	41.010	40.500	41.800	40.500	-0.350	-0.857%	10.96万	0.00亿	0.000%
2026-08-12	40.680	40.850	41.270	40.160	0.320	0.790%	11.39万	0.00亿	0.000%
2026-08-11	40.500	40.530	41.980	40.200	-0.450	-1.098%	14.02万	0.00亿	0.000%
2026-08-10	41.390	40.980	41.490	40.340	0.070	0.171%	11.29万	0.00亿	0.000%
2026-08-07	40.810	40.910	41.180	39.860	-0.690	-1.659%	19.02万	0.00亿	0.000%
2026-08-06	38.180	41.600	41.660	38.180	1.940	4.892%	30.07万	0.00亿	0.000%
2026-08-05	36.000	39.660	40.220	35.800	3.100	8.479%	31.08万	0.00亿	0.000%
2026-08-04	35.900	36.560	36.560	34.180	0.670	1.867%	11.57万	0.00亿	0.000%
2026-08-03	35.710	35.890	37.540	35.500	-0.950	-2.579%	10.10万	0.00亿	0.000%
2026-07-31	36.470	36.840	37.500	35.680	1.090	3.049%	16.22万	0.00亿	0.000%
2026-07-30	38.950	35.750	39.330	35.750	-3.970	-9.995%	18.29万	0.00亿	0.000%
2026-07-29	35.100	39.720	39.720	34.980	3.610	9.997%	11.49万	0.00亿	0.000%
2026-07-28	34.960	36.110	37.380	34.170	0.210	0.585%	13.44万	0.00亿	0.000%
2026-07-27	37.020	35.900	37.020	35.010	-1.120	-3.025%	14.54万	0.00亿	0.000%
2026-07-24	32.970	37.020	37.020	32.870	3.370	10.015%	10.51万	0.00亿	0.000%
2026-07-23	35.110	33.650	36.900	33.500	-1.740	-4.917%	7.98万	0.00亿	0.000%
2026-07-22	33.190	35.390	36.790	33.120	1.470	4.334%	9.52万	0.00亿	0.000%
2026-07-21	32.680	33.920	34.000	30.700	1.240	3.794%	8.25万	0.00亿	0.000%
2026-07-20	36.090	32.680	36.120	31.850	-2.710	-7.658%	11.07万	0.00亿	0.000%
2026-07-17	37.590	35.390	39.880	35.030	-3.010	-7.839%	13.19万	0.00亿	0.000%
2026-07-16	37.630	38.400	40.190	37.490	0.020	0.052%	10.42万	0.00亿	0.000%
2026-07-15	39.450	38.380	39.990	37.560	-0.870	-2.217%	8.12万	0.00亿	0.000%
2026-07-14	39.600	39.250	40.590	37.010	0.370	0.952%	11.60万	0.00亿	0.000%
2026-07-13	38.020	38.880	40.900	37.800	-0.170	-0.435%	10.99万	0.00亿	0.000%
2026-07-10	40.120	39.050	41.210	39.040	-1.020	-2.546%	13.72万	0.00亿	0.000%
2026-07-09	38.950	40.070	40.180	38.240	0.770	1.959%	11.46万	0.00亿	0.000%
2026-07-08	38.870	39.300	40.200	38.290	0.330	0.847%	8.95万	0.00亿	0.000%
2026-07-07	38.870	38.970	40.140	38.090	-0.180	-0.460%	6.40万	0.00亿	0.000%
2026-07-06	38.890	39.150	40.140	37.490	0.210	0.539%	9.07万	0.00亿	0.000%
2026-07-03	40.010	38.940	40.480	38.570	-1.410	-3.494%	8.83万	0.00亿	0.000%
2026-07-02	37.870	40.350	40.890	36.990	1.360	3.488%	14.00万	0.00亿	0.000%
2026-07-01	39.990	38.990	40.380	38.560	-1.230	-3.058%	9.18万	0.00亿	0.000%
2026-06-30	37.620	40.220	40.240	37.290	2.420	6.402%	12.27万	0.00亿	0.000%
2026-06-29	36.990	37.800	38.190	34.820	0.250	0.666%	11.93万	0.00亿	0.000%
2026-06-26	38.230	37.550	38.830	36.970	-1.390	-3.570%	9.24万	0.00亿	0.000%
2026-06-25	39.090	38.940	39.090	38.130	0.620	1.618%	7.64万	0.00亿	0.000%
2026-06-24	37.390	38.320	38.490	37.370	0.110	0.288%	7.14万	0.00亿	0.000%
2026-06-23	37.090	38.210	39.230	36.980	0.760	2.029%	9.30万	0.00亿	0.000%
2026-06-22	37.980	37.450	39.250	36.620	0.080	0.214%	14.56万	0.00亿	0.000%
2026-06-18	34.550	37.370	37.980	34.240	2.680	7.726%	9.35万	0.00亿	0.000%
2026-06-17	33.490	34.690	34.860	33.420	0.630	1.850%	3.66万	0.00亿	0.000%
2026-06-16	33.970	34.060	34.300	33.370	0.200	0.591%	3.71万	0.00亿	0.000%
2026-06-15	32.800	33.860	33.950	32.170	1.780	5.549%	4.18万	0.00亿	0.000%
2026-06-12	32.530	32.080	33.860	31.920	0.180	0.564%	3.63万	0.00亿	0.000%
2026-06-11	31.990	31.900	32.560	31.580	-0.410	-1.269%	2.66万	0.00亿	0.000%
2026-06-10	32.530	32.310	33.090	31.790	-0.710	-2.150%	2.88万	0.00亿	0.000%
2026-06-09	32.540	33.020	33.190	31.880	1.030	3.220%	3.66万	0.00亿	0.000%
2026-06-08	32.580	31.990	32.980	31.500	-1.400	-4.193%	4.21万	0.00亿	0.000%
2026-06-05	33.240	33.390	34.150	31.760	0.100	0.300%	4.09万	0.00亿	0.000%
2026-06-04	33.490	33.290	34.080	33.100	-0.580	-1.712%	3.32万	0.00亿	0.000%
2026-06-03	34.000	33.870	34.960	33.520	-0.020	-0.059%	3.79万	0.00亿	0.000%
2026-06-02	34.490	33.890	34.990	33.790	-0.800	-2.306%	4.14万	0.00亿	0.000%
2026-06-01	35.130	34.690	35.740	34.420	-0.530	-1.505%	4.95万	0.00亿	0.000%
2026-05-29	37.490	35.220	37.950	34.950	-2.460	-6.529%	6.38万	0.00亿	0.000%
2026-05-28	36.940	37.680	38.060	36.240	0.430	1.154%	5.77万	0.00亿	0.000%
2026-05-27	37.530	37.250	38.570	37.050	-0.280	-0.746%	6.24万	0.00亿	0.000%
2026-05-26	38.870	37.530	38.880	36.690	-1.340	-3.447%	6.09万	0.00亿	0.000%
2026-05-25	38.190	38.870	39.000	37.780	0.970	2.559%	5.71万	0.00亿	0.000%
2026-05-22	37.180	37.900	38.190	37.130	1.140	3.101%	5.53万	0.00亿	0.000%
2026-05-21	38.490	36.760	39.000	36.590	-1.480	-3.870%	7.25万	0.00亿	0.000%
2026-05-20	38.020	38.240	38.760	37.810	-0.160	-0.417%	4.44万	0.00亿	0.000%
2026-05-19	37.290	38.400	38.410	37.150	0.540	1.426%	4.79万	0.00亿	0.000%
2026-05-18	36.970	37.860	38.340	36.490	0.410	1.095%	5.08万	0.00亿	0.000%
2026-05-15	37.310	37.450	38.390	36.900	0.340	0.916%	6.50万	0.00亿	0.000%
2026-05-14	37.430	37.110	37.700	36.840	-0.110	-0.296%	5.13万	0.00亿	0.000%
2026-05-13	36.200	37.220	37.350	36.000	0.570	1.555%	4.02万	0.00亿	0.000%
2026-05-12	37.090	36.650	37.090	36.290	-0.600	-1.611%	3.93万	0.00亿	0.000%
2026-05-11	36.910	37.250	37.590	36.830	0.420	1.140%	4.48万	0.00亿	0.000%
2026-05-08	36.190	36.830	36.830	36.050	0.280	0.766%	3.75万	0.00亿	0.000%
2026-05-07	36.370	36.550	36.870	35.900	0.180	0.495%	4.91万	0.00亿	0.000%
2026-05-06	35.770	36.370	36.980	35.770	0.900	2.537%	6.61万	0.00亿	0.000%
2026-04-30	34.210	35.470	35.490	34.140	1.270	3.713%	5.47万	0.00亿	0.000%
2026-04-29	33.890	34.200	34.490	33.820	0.580	1.725%	3.56万	0.00亿	0.000%
2026-04-28	33.890	33.620	34.360	33.390	-0.520	-1.523%	3.20万	0.00亿	0.000%
2026-04-27	33.650	34.140	34.220	33.100	0.600	1.789%	3.86万	0.00亿	0.000%
2026-04-24	33.570	33.540	33.840	33.210	0.770	2.350%	4.32万	0.00亿	0.000%
2026-04-23	33.650	32.770	33.680	32.650	-0.630	-1.886%	2.17万	0.00亿	0.000%
2026-04-22	32.990	33.400	33.460	32.690	0.380	1.151%	2.05万	0.00亿	0.000%
2026-04-21	33.430	33.020	33.430	32.600	-0.330	-0.990%	2.09万	0.00亿	0.000%
2026-04-20	32.970	33.350	33.540	32.770	0.390	1.183%	2.40万	0.00亿	0.000%
2026-04-17	32.690	32.960	33.050	32.510	0.000	0.000%	1.67万	0.00亿	0.000%
2026-04-16	32.660	32.840	32.860	32.410	0.300	0.920%	1.69万	0.55亿	1.110%
2026-04-15	33.370	32.540	33.390	32.510	0.000	0.000%	2.20万	0.00亿	0.000%
2026-04-14	32.820	33.140	33.920	32.820	0.650	2.001%	2.44万	0.00亿	0.000%
2026-04-13	32.070	32.490	32.830	31.990	0.000	0.000%	2.08万	0.00亿	0.000%
2026-04-10	32.210	32.320	32.990	32.210	0.000	0.000%	2.38万	0.00亿	0.000%
2026-04-09	31.780	31.840	32.110	31.660	0.000	0.000%	1.77万	0.00亿	0.000%
2026-04-08	31.560	32.140	32.140	31.380	0.000	0.000%	2.80万	0.00亿	0.000%
2026-04-07	30.300	30.650	30.990	30.300	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-03	30.740	30.300	31.050	30.140	0.000	0.000%	1.51万	0.00亿	0.000%
2026-04-02	31.410	30.610	31.460	30.430	0.000	0.000%	2.07万	0.00亿	0.000%
2026-04-01	31.590	31.470	31.740	31.250	0.000	0.000%	1.57万	0.00亿	0.000%