Beken

博通集成 SH603068 Forward-adjusted MAIN

44.85 -0.15 (-0.33%)

Sectors

ThemeAI Glasses -1.35% ThemeETC -0.04% ThemeMCU Chips -2.12% ThemeShanghai Free Trade Zone +0.07% ThemeTWS -1.41% ThemeStarFlash Concept -1.05% ThemeSmart Speakers -1.54% ThemeMillimeter-Wave Radar -1.81% ThemeAutomotive Chips -2.01% IndustrySemiconductors -2.92% RegionPudong +0.50%

✦ AI analysis

Reads public data into a fixed template (position / MA structure / volume / range / risk note). No buy-sell advice

Open

45.41

High

45.95

Low

44.00

Prev close

45.00

Amplitude

4.33%

Volume

11.9M

Trading days

250

Data range

2025-09-18 ~ 2026-09-30

MA5

46.06

MA10

43.46

MA20

40.71

MA60

39.09

🕰 Time machine Pick a date to see history up to that day

MA5 MA10 MA20 MA60

Adjusted prices only go back to 2021-10-08. Earlier years are unadjusted raw prices (adjusted values can be distorted or even negative for old stocks) — switch to “Unadjusted” to see the full history.

Company filings

Public disclosures · open the original to verify

Summarise with AI →

All stocks

#	Date	Open	High	Low	Close	Volume
1	2026-09-30	45.41	45.95	44.00	44.85	12M
2	2026-09-29	46.07	46.80	44.40	45.00	15M
3	2026-09-28	47.37	47.99	45.25	46.05	17M
4	2026-09-24	46.56	49.98	46.17	48.51	27M
5	2026-09-23	47.48	48.10	45.18	45.87	31M
6	2026-09-22	45.40	48.17	45.13	48.17	29M
7	2026-09-21	40.79	43.79	40.50	43.79	21M
8	2026-09-18	36.65	39.81	36.49	39.81	13M
9	2026-09-17	35.86	36.44	35.74	36.19	6M
10	2026-09-16	35.11	36.36	35.11	36.33	7M
11	2026-09-15	35.00	35.73	34.91	35.32	6M
12	2026-09-14	35.11	35.68	34.80	35.22	5M

52W

Data range

30.14 74.1% 49.98

High/low over the last 250 trading days, and where the price sits.

← Stocks