博通集成(603068)股票信息
| 股票代码 | 603068 |
| 股票名称 | 博通集成 |
| 最新价/元 | 22.84 |
| 涨跌额/元 | -1.23 |
| 涨跌幅/% | -5.11 |
| 买入/元 | 22.83 |
| 卖出/元 | 22.84 |
| 昨收/元 | 24.07 |
| 今开/元 | 23.90 |
| 最高/元 | 24.07 |
| 最低/元 | 22.40 |
| 成交量/手 | 66470.50 |
| 成交额/万 | 15472.71 |
| 股净值/元 | -36.25 |
| 市净率 | 2.07 |
| 总市值/万 | 343570.62 |
| 流通值/万 | 343570.62 |
| 换手率/% | 4.42 |
| 入市日期 | 2019-04-15 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:21 |
博通集成(603068)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 23.90 | 22.84 | -1.23 | -5.11 | 66470.50 | 15472.71 | 4.42 |
| 2024-10-10 | 24.91 | 24.07 | -1.26 | -4.97 | 99066.58 | 24116.12 | 6.59 |
| 2024-10-09 | 26.35 | 25.33 | -0.31 | -1.21 | 172677.47 | 45013.14 | 11.48 |
| 2024-10-08 | 25.64 | 25.64 | 2.33 | 10.00 | 141641.64 | 36017.01 | 9.42 |
| 2024-09-30 | 22.16 | 23.31 | 2.07 | 9.75 | 120791.97 | 27216.04 | 8.03 |
| 2024-09-27 | 20.44 | 21.24 | 0.90 | 4.43 | 66285.00 | 13817.21 | 4.41 |
| 2024-09-26 | 19.87 | 20.34 | 0.24 | 1.19 | 79709.26 | 16059.37 | 5.30 |
| 2024-09-25 | 19.81 | 20.10 | 0.29 | 1.46 | 85312.00 | 17025.10 | 5.67 |
| 2024-09-24 | 19.70 | 19.81 | -0.11 | -0.55 | 88380.00 | 17342.48 | 5.88 |
| 2024-09-23 | 19.57 | 19.92 | 0.35 | 1.79 | 99811.59 | 20138.20 | 6.64 |
| 2024-09-20 | 20.00 | 19.57 | 0.42 | 2.19 | 125784.99 | 25016.53 | 8.36 |
| 2024-09-19 | 17.80 | 19.15 | 1.74 | 9.99 | 53989.00 | 9921.40 | 3.59 |
| 2024-09-18 | 17.67 | 17.41 | -0.19 | -1.08 | 15965.00 | 2781.23 | 1.06 |
| 2024-09-13 | 18.00 | 17.60 | -0.33 | -1.84 | 15750.00 | 2798.95 | 1.05 |
| 2024-09-12 | 18.26 | 17.93 | -0.14 | -0.78 | 12040.00 | 2182.14 | 0.80 |
| 2024-09-11 | 18.15 | 18.07 | -0.12 | -0.66 | 10943.00 | 1976.58 | 0.73 |
| 2024-09-10 | 17.91 | 18.19 | 0.31 | 1.73 | 17318.00 | 3111.58 | 1.15 |
| 2024-09-09 | 17.80 | 17.88 | 0.00 | 0.00 | 13457.00 | 2408.98 | 0.89 |
| 2024-09-06 | 18.42 | 17.88 | -0.48 | -2.61 | 18059.00 | 3262.74 | 1.20 |
| 2024-09-05 | 18.20 | 18.36 | 0.22 | 1.21 | 14088.00 | 2584.61 | 0.94 |
| 2024-09-04 | 18.08 | 18.14 | -0.20 | -1.09 | 18538.00 | 3360.94 | 1.23 |
| 2024-09-03 | 18.30 | 18.34 | 0.05 | 0.27 | 16261.82 | 2992.33 | 1.08 |
| 2024-09-02 | 18.91 | 18.29 | -0.62 | -3.28 | 25196.82 | 4681.49 | 1.68 |
| 2024-08-30 | 18.44 | 18.91 | 0.45 | 2.44 | 30096.00 | 5691.32 | 2.00 |
| 2024-08-29 | 18.18 | 18.46 | 0.11 | 0.60 | 22880.00 | 4209.64 | 1.52 |
| 2024-08-28 | 18.06 | 18.35 | 0.16 | 0.88 | 16359.00 | 2998.41 | 1.09 |
| 2024-08-27 | 18.72 | 18.19 | -0.58 | -3.09 | 19013.00 | 3499.08 | 1.26 |
| 2024-08-26 | 18.63 | 18.77 | 0.08 | 0.43 | 16014.00 | 3011.84 | 1.06 |
| 2024-08-23 | 18.86 | 18.69 | -0.12 | -0.64 | 20754.00 | 3892.66 | 1.38 |
| 2024-08-22 | 19.19 | 18.81 | -0.38 | -1.98 | 25886.55 | 4931.77 | 1.72 |
| 2024-08-21 | 19.15 | 19.19 | -0.03 | -0.16 | 21450.00 | 4140.03 | 1.43 |
| 2024-08-20 | 19.65 | 19.22 | -0.33 | -1.69 | 23774.55 | 4598.28 | 1.58 |
| 2024-08-19 | 19.93 | 19.55 | -0.62 | -3.07 | 29906.00 | 5917.01 | 1.99 |
| 2024-08-16 | 20.30 | 20.22 | -0.02 | -0.10 | 24371.00 | 4957.36 | 1.62 |
| 2024-08-15 | 20.00 | 20.24 | 0.23 | 1.15 | 25174.00 | 5087.93 | 1.67 |
| 2024-08-14 | 20.10 | 20.01 | 0.02 | 0.10 | 21766.00 | 4371.72 | 1.45 |
| 2024-08-13 | 19.83 | 19.99 | 0.15 | 0.76 | 18004.43 | 3582.04 | 1.20 |
| 2024-08-12 | 20.15 | 19.84 | -0.52 | -2.55 | 27387.00 | 5468.24 | 1.82 |
| 2024-08-09 | 20.71 | 20.36 | 0.02 | 0.10 | 26711.00 | 5482.43 | 1.78 |
| 2024-08-08 | 20.20 | 20.34 | -0.08 | -0.39 | 36295.00 | 7357.07 | 2.41 |
| 2024-08-07 | 20.33 | 20.42 | 0.02 | 0.10 | 27264.00 | 5584.28 | 1.81 |
| 2024-08-06 | 20.79 | 20.40 | 0.09 | 0.44 | 39535.98 | 8030.74 | 2.63 |
| 2024-08-05 | 21.71 | 20.31 | -1.60 | -7.30 | 67316.00 | 14145.03 | 4.48 |
| 2024-08-02 | 22.12 | 21.91 | -0.66 | -2.92 | 54514.00 | 12121.56 | 3.62 |
| 2024-08-01 | 22.24 | 22.57 | 0.44 | 1.99 | 74111.00 | 16648.41 | 4.93 |
| 2024-07-31 | 21.40 | 22.13 | 0.56 | 2.60 | 67392.39 | 14753.13 | 4.48 |
| 2024-07-30 | 20.86 | 21.57 | 0.42 | 1.99 | 55820.28 | 11911.35 | 3.71 |
| 2024-07-29 | 21.40 | 21.15 | -0.18 | -0.84 | 40792.12 | 8688.15 | 2.71 |
| 2024-07-26 | 21.22 | 21.33 | -0.04 | -0.19 | 49294.00 | 10489.55 | 3.28 |
| 2024-07-25 | 21.22 | 21.37 | -0.28 | -1.29 | 61148.00 | 12977.17 | 4.07 |
| 2024-07-24 | 21.96 | 21.65 | -0.24 | -1.10 | 70816.00 | 15353.85 | 4.71 |
| 2024-07-23 | 22.75 | 21.89 | -0.95 | -4.16 | 57266.00 | 12825.98 | 3.81 |
| 2024-07-22 | 23.14 | 22.84 | -0.07 | -0.31 | 76838.00 | 17675.63 | 5.11 |
| 2024-07-19 | 21.69 | 22.91 | 0.95 | 4.33 | 122209.73 | 27861.73 | 8.12 |
| 2024-07-18 | 21.95 | 21.96 | -0.33 | -1.48 | 97092.64 | 21007.18 | 6.45 |
| 2024-07-17 | 22.12 | 22.29 | 0.17 | 0.77 | 86717.00 | 19064.44 | 5.76 |
| 2024-07-16 | 21.89 | 22.12 | -0.03 | -0.14 | 68081.00 | 14959.96 | 4.53 |
| 2024-07-15 | 22.50 | 22.15 | -0.86 | -3.74 | 97662.73 | 22098.50 | 6.49 |
| 2024-07-12 | 21.77 | 23.01 | 1.06 | 4.83 | 128202.00 | 28659.24 | 8.52 |
| 2024-07-11 | 22.35 | 21.95 | 0.02 | 0.09 | 100435.00 | 22163.37 | 6.68 |
| 2024-07-10 | 21.50 | 21.93 | -0.25 | -1.13 | 103490.96 | 22242.90 | 6.88 |
| 2024-07-09 | 20.90 | 22.18 | 1.38 | 6.64 | 75964.96 | 16436.86 | 5.05 |
| 2024-07-08 | 21.41 | 20.80 | -0.34 | -1.61 | 39383.00 | 8349.46 | 2.62 |
| 2024-07-05 | 21.00 | 21.14 | -0.01 | -0.05 | 31349.15 | 6606.94 | 2.08 |
| 2024-07-04 | 21.92 | 21.15 | -0.85 | -3.86 | 43967.17 | 9437.42 | 2.92 |
| 2024-07-03 | 21.81 | 22.00 | 0.09 | 0.41 | 52414.00 | 11389.99 | 3.48 |
| 2024-07-02 | 22.45 | 21.91 | -0.54 | -2.41 | 46161.00 | 10151.37 | 3.07 |
| 2024-07-01 | 22.57 | 22.45 | -0.31 | -1.36 | 53906.00 | 11987.21 | 3.58 |
| 2024-06-28 | 22.42 | 22.76 | 0.02 | 0.09 | 57507.98 | 13141.84 | 3.82 |
| 2024-06-27 | 22.76 | 22.74 | -0.24 | -1.04 | 69136.06 | 15870.41 | 4.60 |
| 2024-06-26 | 22.00 | 22.98 | 0.34 | 1.50 | 95441.64 | 21149.37 | 6.34 |
| 2024-06-25 | 25.20 | 22.64 | -2.51 | -9.98 | 137537.13 | 32089.25 | 9.14 |
| 2024-06-24 | 25.12 | 25.15 | -0.50 | -1.95 | 123873.61 | 31907.45 | 8.23 |
| 2024-06-21 | 25.11 | 25.65 | -0.41 | -1.57 | 132020.93 | 33475.74 | 8.78 |
| 2024-06-20 | 24.77 | 26.06 | 1.24 | 5.00 | 207999.20 | 53265.99 | 13.83 |
| 2024-06-19 | 24.77 | 24.82 | 0.04 | 0.16 | 103446.49 | 25602.05 | 6.88 |
| 2024-06-18 | 23.95 | 24.78 | 0.94 | 3.94 | 118455.31 | 28915.36 | 7.87 |
| 2024-06-17 | 24.05 | 23.84 | -0.49 | -2.01 | 80460.44 | 19452.87 | 5.35 |
| 2024-06-14 | 24.70 | 24.33 | -0.76 | -3.03 | 96573.98 | 23451.19 | 6.42 |
| 2024-06-13 | 24.90 | 25.09 | 0.49 | 1.99 | 172493.20 | 43052.32 | 11.47 |
| 2024-06-12 | 24.00 | 24.60 | 0.21 | 0.86 | 121997.08 | 29455.56 | 8.11 |
| 2024-06-11 | 22.80 | 24.39 | 1.29 | 5.58 | 126711.08 | 30061.73 | 8.42 |
| 2024-06-07 | 23.69 | 23.10 | -0.71 | -2.98 | 109594.85 | 25521.55 | 7.29 |
| 2024-06-06 | 23.80 | 23.81 | -0.08 | -0.34 | 181805.87 | 44288.98 | 12.09 |
| 2024-06-05 | 22.77 | 23.89 | 1.09 | 4.78 | 183517.27 | 43587.56 | 12.20 |
| 2024-06-04 | 22.58 | 22.80 | -0.20 | -0.87 | 137483.48 | 30991.14 | 9.14 |
| 2024-06-03 | 23.60 | 23.00 | -1.29 | -5.31 | 169989.57 | 39796.17 | 11.30 |
| 2024-05-31 | 24.70 | 24.29 | -2.16 | -8.17 | 231318.57 | 57461.04 | 15.38 |
| 2024-05-30 | 24.56 | 26.45 | 0.65 | 2.52 | 319511.81 | 80547.73 | 21.24 |
| 2024-05-29 | 30.44 | 25.80 | -1.87 | -6.76 | 360468.33 | 105250.81 | 23.96 |
| 2024-05-28 | 27.16 | 27.67 | 2.52 | 10.02 | 187250.21 | 51320.48 | 12.45 |
| 2024-05-27 | 23.44 | 25.15 | 2.29 | 10.02 | 183027.84 | 43223.73 | 12.17 |
| 2024-05-24 | 20.60 | 22.86 | 2.08 | 10.01 | 83000.84 | 18831.06 | 5.52 |
| 2024-05-23 | 21.08 | 20.78 | -0.21 | -1.00 | 17643.00 | 3679.50 | 1.17 |
| 2024-05-22 | 20.55 | 20.99 | 0.30 | 1.45 | 16739.59 | 3482.50 | 1.11 |
| 2024-05-21 | 20.79 | 20.69 | -0.41 | -1.94 | 24478.00 | 5065.57 | 1.63 |
| 2024-05-20 | 21.03 | 21.10 | 0.17 | 0.81 | 20047.00 | 4230.63 | 1.33 |
| 2024-05-17 | 20.55 | 20.93 | 0.30 | 1.45 | 16358.01 | 3394.21 | 1.09 |
| 2024-05-16 | 20.51 | 20.63 | 0.19 | 0.93 | 15376.43 | 3185.98 | 1.02 |
| 2024-05-15 | 20.40 | 20.44 | -0.18 | -0.87 | 13971.00 | 2880.42 | 0.93 |
日K线
周K线
月K线
