三博脑科 sz.301293
64.69
+1.24%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 64.00 | 64.79 | 62.88 | 64.69 | +1.24% | 4.54 | 3.44% |
| 2026-05-21 | 66.20 | 67.90 | 63.78 | 63.90 | -3.28% | 7.51 | 5.52% |
| 2026-05-20 | 69.96 | 70.80 | 66.00 | 66.07 | -8.22% | 12.22 | 8.81% |
| 2026-05-19 | 69.50 | 74.59 | 69.32 | 71.99 | +9.06% | 16.72 | 11.34% |
| 2026-05-18 | 66.86 | 67.65 | 65.53 | 66.01 | -1.80% | 3.78 | 2.76% |
| 2026-05-15 | 67.88 | 69.27 | 66.80 | 67.22 | -1.05% | 4.49 | 3.21% |
| 2026-05-14 | 70.46 | 71.33 | 67.91 | 67.93 | -3.58% | 5.10 | 3.59% |
| 2026-05-13 | 69.00 | 71.19 | 68.96 | 70.45 | +1.53% | 5.70 | 3.94% |
| 2026-05-12 | 70.30 | 71.00 | 69.00 | 69.39 | -1.50% | 4.52 | 3.16% |
| 2026-05-11 | 69.50 | 70.96 | 69.18 | 70.45 | +0.41% | 6.95 | 4.81% |
| 2026-05-08 | 69.64 | 70.50 | 68.68 | 70.16 | +1.20% | 7.08 | 4.92% |
| 2026-05-07 | 66.66 | 69.68 | 66.38 | 69.33 | +3.79% | 7.71 | 5.46% |
| 2026-05-06 | 64.12 | 67.89 | 64.05 | 66.80 | +4.18% | 6.92 | 5.06% |
| 2026-04-30 | 63.59 | 64.49 | 63.55 | 64.12 | +0.38% | 3.13 | 3.03% |
| 2026-04-29 | 62.94 | 64.46 | 62.17 | 63.88 | +1.06% | 3.61 | 3.54% |
| 2026-04-28 | 65.01 | 65.65 | 63.02 | 63.21 | -3.20% | 4.70 | 4.56% |
| 2026-04-27 | 65.51 | 66.07 | 64.63 | 65.30 | -0.76% | 3.36 | 3.20% |
| 2026-04-24 | 66.60 | 67.15 | 65.43 | 65.80 | -2.01% | 4.05 | 3.81% |
| 2026-04-23 | 68.80 | 70.58 | 66.42 | 67.15 | -2.92% | 6.41 | 5.87% |
| 2026-04-22 | 68.10 | 69.25 | 66.60 | 69.17 | +0.44% | 6.76 | 6.18% |