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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 69.60 | 70.70 | 68.35 | 68.87 | -1.74% | 6.33 | 5.70% |
| 2026-04-20 | 68.15 | 70.48 | 68.15 | 70.09 | +1.88% | 5.18 | 4.62% |
| 2026-04-17 | 69.00 | 69.32 | 68.44 | 68.80 | -1.19% | 3.84 | 3.47% |
| 2026-04-16 | 68.34 | 69.66 | 67.80 | 69.63 | +1.61% | 5.12 | 4.62% |
| 2026-04-15 | 69.99 | 70.98 | 68.19 | 68.53 | -1.88% | 5.87 | 5.24% |
| 2026-04-14 | 69.98 | 69.99 | 68.80 | 69.84 | +1.56% | 5.76 | 5.16% |
| 2026-04-13 | 67.51 | 69.33 | 67.38 | 68.77 | +1.01% | 4.91 | 4.45% |
| 2026-04-10 | 67.80 | 68.87 | 67.50 | 68.08 | +1.31% | 4.95 | 4.50% |
| 2026-04-09 | 68.00 | 68.06 | 66.70 | 67.20 | -2.82% | 4.99 | 4.61% |
| 2026-04-08 | 66.38 | 69.18 | 66.28 | 69.15 | +7.03% | 7.99 | 7.31% |
| 2026-04-07 | 64.67 | 65.57 | 63.44 | 64.61 | -0.75% | 3.98 | 3.82% |
| 2026-04-03 | 67.20 | 67.67 | 65.00 | 65.10 | -5.28% | 6.65 | 6.28% |
| 2026-04-02 | 70.00 | 71.47 | 68.39 | 68.73 | +1.42% | 11.39 | 10.11% |
| 2026-04-01 | 66.49 | 68.26 | 65.82 | 67.77 | +3.91% | 6.33 | 5.86% |
| 2026-03-31 | 66.37 | 67.79 | 65.22 | 65.22 | -1.92% | 4.53 | 4.23% |
| 2026-03-30 | 65.60 | 66.85 | 65.21 | 66.50 | -1.36% | 4.61 | 4.34% |
| 2026-03-27 | 66.68 | 68.59 | 66.50 | 67.42 | -0.12% | 4.98 | 4.58% |
| 2026-03-26 | 69.72 | 70.69 | 67.20 | 67.50 | -2.12% | 6.23 | 5.61% |
| 2026-03-25 | 67.50 | 70.00 | 67.41 | 68.96 | +2.04% | 6.02 | 5.44% |
| 2026-03-24 | 67.00 | 67.99 | 65.73 | 67.58 | +2.81% | 6.97 | 6.46% |