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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 87.11 | 88.88 | 82.09 | 82.21 | -7.94% | 25.41 | 18.69% |
| 2026-01-15 | 92.30 | 98.50 | 87.78 | 89.30 | -5.78% | 30.04 | 20.35% |
| 2026-01-14 | 93.00 | 102.88 | 91.81 | 94.78 | +0.16% | 40.82 | 26.24% |
| 2026-01-13 | 99.00 | 99.60 | 91.19 | 94.63 | -3.93% | 34.63 | 22.78% |
| 2026-01-12 | 92.93 | 102.00 | 92.73 | 98.50 | +6.95% | 47.72 | 30.41% |
| 2026-01-09 | 94.00 | 98.76 | 91.28 | 92.10 | -6.86% | 45.46 | 30.04% |
| 2026-01-08 | 93.82 | 103.00 | 88.94 | 98.88 | +5.39% | 56.87 | 36.91% |
| 2026-01-07 | 90.49 | 100.00 | 86.70 | 93.82 | +10.45% | 68.62 | 46.31% |
| 2026-01-06 | 84.94 | 84.94 | 84.94 | 84.94 | +20.01% | 3.02 | 2.21% |
| 2026-01-05 | 70.78 | 70.78 | 70.78 | 70.78 | +20.01% | 7.55 | 6.63% |
| 2025-12-31 | 59.66 | 59.90 | 58.56 | 58.98 | -1.54% | 3.74 | 3.93% |
| 2025-12-30 | 59.89 | 60.55 | 59.11 | 59.90 | -0.80% | 6.09 | 6.33% |
| 2025-12-29 | 56.55 | 61.46 | 56.33 | 60.38 | +7.21% | 12.34 | 12.78% |
| 2025-12-26 | 57.50 | 57.65 | 56.00 | 56.32 | -2.00% | 4.14 | 4.54% |
| 2025-12-25 | 56.58 | 57.99 | 56.25 | 57.47 | +1.75% | 6.70 | 7.24% |
| 2025-12-24 | 55.14 | 56.66 | 54.69 | 56.48 | +2.43% | 5.09 | 5.65% |
| 2025-12-23 | 55.40 | 55.52 | 54.85 | 55.14 | -0.90% | 2.22 | 2.50% |
| 2025-12-22 | 54.60 | 55.65 | 54.46 | 55.64 | +1.31% | 3.82 | 4.30% |
| 2025-12-19 | 54.13 | 55.85 | 53.63 | 54.92 | +1.05% | 3.92 | 4.45% |
| 2025-12-18 | 53.38 | 54.96 | 53.15 | 54.35 | +1.30% | 3.96 | 4.52% |