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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 76.37 | 80.64 | 76.10 | 79.68 | +4.08% | 14.56 | 11.47% |
| 2026-02-12 | 75.76 | 77.00 | 75.01 | 76.56 | +0.91% | 5.61 | 4.57% |
| 2026-02-11 | 76.50 | 77.37 | 75.75 | 75.87 | -1.34% | 4.63 | 3.76% |
| 2026-02-10 | 77.00 | 77.18 | 75.70 | 76.90 | -0.38% | 5.43 | 4.41% |
| 2026-02-09 | 74.62 | 77.93 | 74.62 | 77.19 | +5.32% | 11.12 | 9.05% |
| 2026-02-06 | 74.20 | 74.50 | 72.51 | 73.29 | -3.43% | 8.29 | 7.00% |
| 2026-02-05 | 76.20 | 78.28 | 74.28 | 75.89 | -2.10% | 10.89 | 8.93% |
| 2026-02-04 | 78.00 | 78.86 | 75.75 | 77.52 | -1.49% | 10.39 | 8.39% |
| 2026-02-03 | 77.27 | 79.11 | 77.00 | 78.69 | +2.78% | 10.34 | 8.23% |
| 2026-02-02 | 76.80 | 78.68 | 76.28 | 76.56 | +0.08% | 8.88 | 7.13% |
| 2026-01-30 | 77.00 | 77.27 | 75.12 | 76.50 | -1.92% | 7.63 | 6.22% |
| 2026-01-29 | 76.02 | 80.89 | 75.50 | 78.00 | +2.13% | 15.04 | 11.83% |
| 2026-01-28 | 77.36 | 77.99 | 75.90 | 76.37 | -1.36% | 7.12 | 5.77% |
| 2026-01-27 | 76.48 | 77.77 | 74.27 | 77.42 | +0.51% | 10.40 | 8.52% |
| 2026-01-26 | 81.59 | 81.69 | 76.62 | 77.03 | -5.73% | 15.73 | 12.47% |
| 2026-01-23 | 81.46 | 82.93 | 79.05 | 81.71 | +3.23% | 21.90 | 16.71% |
| 2026-01-22 | 78.60 | 79.86 | 77.27 | 79.15 | +1.25% | 12.10 | 9.55% |
| 2026-01-21 | 77.64 | 79.13 | 76.92 | 78.17 | -0.26% | 10.13 | 8.04% |
| 2026-01-20 | 80.87 | 80.87 | 77.55 | 78.37 | -3.10% | 12.47 | 9.85% |
| 2026-01-19 | 82.00 | 84.00 | 80.65 | 80.88 | -1.62% | 13.70 | 10.39% |