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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 48.50 | 48.87 | 47.36 | 48.47 | +0.31% | 6.69 | 8.57% |
| 2025-06-23 | 47.24 | 49.98 | 47.19 | 48.32 | +5.53% | 8.78 | 11.22% |
| 2025-06-20 | 46.39 | 46.88 | 45.76 | 45.79 | -1.84% | 4.93 | 6.61% |
| 2025-06-19 | 47.07 | 48.88 | 46.42 | 46.65 | -2.99% | 8.57 | 11.18% |
| 2025-06-18 | 49.07 | 51.84 | 48.06 | 48.08 | -4.17% | 13.12 | 16.36% |
| 2025-06-17 | 51.07 | 52.92 | 49.85 | 50.18 | +8.00% | 17.23 | 20.77% |
| 2025-06-16 | 47.06 | 48.05 | 46.29 | 46.46 | +0.87% | 4.80 | 6.33% |
| 2025-06-13 | 46.86 | 47.55 | 45.98 | 46.06 | -2.08% | 6.64 | 8.82% |
| 2025-06-12 | 44.16 | 47.50 | 43.88 | 47.04 | +6.53% | 9.90 | 13.27% |
| 2025-06-11 | 44.31 | 44.57 | 44.03 | 44.16 | -0.32% | 2.00 | 2.80% |
| 2025-06-10 | 45.07 | 45.19 | 43.75 | 44.30 | -1.86% | 3.07 | 4.28% |
| 2025-06-09 | 44.49 | 45.63 | 44.35 | 45.13 | +1.43% | 3.55 | 4.88% |
| 2025-06-06 | 44.66 | 45.48 | 43.99 | 44.49 | -0.36% | 3.27 | 4.54% |
| 2025-06-05 | 44.90 | 45.02 | 44.31 | 44.65 | -1.10% | 2.55 | 3.54% |
| 2025-06-04 | 44.62 | 45.51 | 44.18 | 45.15 | +0.29% | 3.54 | 4.88% |
| 2025-06-03 | 44.03 | 46.00 | 43.75 | 45.02 | +2.26% | 6.42 | 8.81% |
| 2025-05-30 | 42.68 | 45.71 | 42.56 | 44.03 | +3.15% | 8.54 | 11.85% |
| 2025-05-29 | 41.69 | 42.84 | 41.67 | 42.68 | +2.17% | 2.13 | 3.10% |
| 2025-05-28 | 42.40 | 42.62 | 41.55 | 41.77 | -1.11% | 1.76 | 2.60% |
| 2025-05-27 | 42.61 | 42.61 | 41.87 | 42.24 | -1.33% | 1.34 | 1.97% |