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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 67.99 | 69.29 | 65.00 | 65.73 | -5.63% | 7.08 | 6.54% |
| 2026-03-20 | 72.75 | 73.19 | 69.57 | 69.65 | -3.96% | 7.93 | 6.92% |
| 2026-03-19 | 74.51 | 74.52 | 72.00 | 72.52 | -4.58% | 9.36 | 7.96% |
| 2026-03-18 | 75.78 | 77.38 | 74.50 | 76.00 | +0.11% | 9.74 | 7.98% |
| 2026-03-17 | 81.02 | 81.45 | 75.83 | 75.92 | -6.85% | 17.94 | 14.27% |
| 2026-03-16 | 86.98 | 94.38 | 81.49 | 81.50 | -7.15% | 28.83 | 20.40% |
| 2026-03-13 | 83.50 | 95.45 | 81.17 | 87.78 | +3.23% | 26.79 | 19.15% |
| 2026-03-12 | 80.50 | 86.00 | 79.43 | 85.03 | +3.09% | 20.62 | 15.48% |
| 2026-03-11 | 79.00 | 84.44 | 77.00 | 82.48 | +5.96% | 23.87 | 18.32% |
| 2026-03-10 | 78.10 | 79.03 | 76.57 | 77.84 | -0.09% | 11.03 | 8.81% |
| 2026-03-09 | 73.70 | 78.34 | 73.70 | 77.91 | +0.89% | 13.65 | 11.10% |
| 2026-03-06 | 73.86 | 80.70 | 73.78 | 77.22 | +4.32% | 18.75 | 14.90% |
| 2026-03-05 | 72.36 | 76.66 | 71.75 | 74.02 | +4.59% | 13.80 | 11.51% |
| 2026-03-04 | 69.22 | 72.08 | 69.22 | 70.77 | +0.10% | 4.80 | 4.21% |
| 2026-03-03 | 76.67 | 77.90 | 70.33 | 70.70 | -7.88% | 11.48 | 9.77% |
| 2026-03-02 | 75.80 | 77.66 | 74.80 | 76.75 | -0.70% | 8.19 | 6.66% |
| 2026-02-27 | 75.48 | 77.80 | 75.37 | 77.29 | +1.55% | 7.57 | 6.11% |
| 2026-02-26 | 77.26 | 77.26 | 75.00 | 76.11 | -1.49% | 7.31 | 6.00% |
| 2026-02-25 | 75.58 | 78.00 | 75.57 | 77.26 | +1.97% | 7.64 | 6.15% |
| 2026-02-24 | 79.68 | 79.68 | 73.40 | 75.77 | -4.91% | 11.70 | 9.63% |