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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 66.00 | 69.64 | 65.51 | 66.16 | -1.02% | 15.76 | 14.55% |
| 2025-08-18 | 67.66 | 70.00 | 65.88 | 66.84 | +0.57% | 18.57 | 17.07% |
| 2025-08-15 | 67.48 | 69.80 | 65.71 | 66.46 | -2.01% | 22.32 | 20.66% |
| 2025-08-14 | 62.00 | 70.48 | 61.10 | 67.82 | +8.51% | 26.18 | 24.66% |
| 2025-08-13 | 59.05 | 62.87 | 58.60 | 62.50 | +3.86% | 19.56 | 19.93% |
| 2025-08-12 | 57.00 | 62.57 | 56.71 | 60.18 | +4.82% | 19.95 | 20.58% |
| 2025-08-11 | 59.07 | 60.15 | 57.32 | 57.41 | -0.31% | 18.22 | 19.26% |
| 2025-08-08 | 58.00 | 65.51 | 57.08 | 57.59 | +5.50% | 28.85 | 29.85% |
| 2025-08-07 | 51.69 | 54.70 | 51.31 | 54.59 | +5.12% | 8.39 | 9.93% |
| 2025-08-06 | 51.20 | 52.56 | 50.81 | 51.93 | +0.58% | 6.84 | 8.23% |
| 2025-08-05 | 49.60 | 51.98 | 49.60 | 51.63 | +3.84% | 8.45 | 10.29% |
| 2025-08-04 | 49.02 | 49.86 | 48.18 | 49.72 | -0.66% | 3.97 | 5.02% |
| 2025-08-01 | 49.70 | 51.19 | 49.49 | 50.05 | -0.06% | 6.74 | 8.34% |
| 2025-07-31 | 49.00 | 50.77 | 48.00 | 50.08 | +3.58% | 7.19 | 9.05% |
| 2025-07-30 | 48.60 | 49.58 | 47.98 | 48.35 | -1.08% | 4.15 | 5.29% |
| 2025-07-29 | 48.67 | 48.88 | 47.97 | 48.88 | -0.10% | 3.37 | 4.33% |
| 2025-07-28 | 49.30 | 49.57 | 48.91 | 48.93 | -1.19% | 3.30 | 4.18% |
| 2025-07-25 | 50.00 | 50.25 | 49.42 | 49.52 | -1.00% | 2.94 | 3.67% |
| 2025-07-24 | 49.72 | 50.25 | 49.58 | 50.02 | +0.50% | 3.29 | 4.10% |
| 2025-07-23 | 50.20 | 51.00 | 49.50 | 49.77 | -0.66% | 5.12 | 6.32% |