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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 49.45 | 50.23 | 49.03 | 50.10 | +1.09% | 4.82 | 6.02% |
| 2025-07-21 | 49.04 | 49.80 | 49.00 | 49.56 | +0.14% | 3.06 | 3.84% |
| 2025-07-18 | 50.08 | 50.30 | 49.30 | 49.49 | +0.39% | 4.60 | 5.75% |
| 2025-07-17 | 48.40 | 49.30 | 48.20 | 49.30 | +2.09% | 3.84 | 4.88% |
| 2025-07-16 | 47.98 | 48.49 | 47.96 | 48.29 | +0.23% | 2.16 | 2.78% |
| 2025-07-15 | 48.55 | 48.85 | 47.47 | 48.18 | -1.11% | 3.61 | 4.67% |
| 2025-07-14 | 48.71 | 48.85 | 48.12 | 48.72 | -0.49% | 2.80 | 3.59% |
| 2025-07-11 | 48.69 | 49.28 | 48.40 | 48.96 | +0.14% | 3.28 | 4.16% |
| 2025-07-10 | 49.30 | 49.77 | 48.10 | 48.89 | -0.24% | 3.42 | 4.33% |
| 2025-07-09 | 49.33 | 49.80 | 48.80 | 49.01 | -0.55% | 3.83 | 4.83% |
| 2025-07-08 | 48.78 | 49.61 | 48.66 | 49.28 | +0.39% | 4.23 | 5.32% |
| 2025-07-07 | 49.35 | 49.94 | 48.94 | 49.09 | -2.59% | 5.92 | 7.44% |
| 2025-07-04 | 51.73 | 52.63 | 50.25 | 50.40 | +1.28% | 10.11 | 12.16% |
| 2025-07-03 | 49.72 | 50.15 | 49.32 | 49.76 | +0.08% | 3.89 | 4.85% |
| 2025-07-02 | 51.04 | 52.03 | 49.67 | 49.72 | -4.57% | 8.53 | 10.45% |
| 2025-07-01 | 50.35 | 55.39 | 50.35 | 52.10 | +1.65% | 14.37 | 16.87% |
| 2025-06-30 | 49.85 | 51.61 | 49.07 | 51.25 | +7.19% | 11.95 | 14.64% |
| 2025-06-27 | 48.18 | 48.36 | 47.46 | 47.81 | -0.77% | 3.23 | 4.18% |
| 2025-06-26 | 48.83 | 49.20 | 48.15 | 48.18 | -2.17% | 4.88 | 6.22% |
| 2025-06-25 | 48.14 | 49.34 | 47.60 | 49.25 | +1.60% | 6.62 | 8.47% |