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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 52.01 | 54.30 | 52.01 | 53.65 | +3.17% | 3.39 | 3.95% |
| 2025-12-16 | 53.21 | 53.44 | 51.99 | 52.00 | -2.46% | 2.08 | 2.47% |
| 2025-12-15 | 54.09 | 54.54 | 53.30 | 53.31 | -1.50% | 1.90 | 2.20% |
| 2025-12-12 | 53.22 | 54.56 | 53.10 | 54.12 | +1.61% | 2.18 | 2.50% |
| 2025-12-11 | 54.01 | 54.25 | 53.19 | 53.26 | -1.41% | 1.90 | 2.20% |
| 2025-12-10 | 54.78 | 54.78 | 53.69 | 54.02 | -1.42% | 2.12 | 2.44% |
| 2025-12-09 | 54.80 | 55.85 | 54.65 | 54.80 | -0.24% | 2.65 | 2.99% |
| 2025-12-08 | 54.07 | 55.29 | 54.07 | 54.93 | +0.60% | 2.81 | 3.19% |
| 2025-12-05 | 53.80 | 55.59 | 53.70 | 54.60 | +1.39% | 3.00 | 3.41% |
| 2025-12-04 | 54.51 | 54.88 | 53.51 | 53.85 | -2.04% | 2.14 | 2.47% |
| 2025-12-03 | 56.10 | 56.10 | 54.33 | 54.97 | -0.54% | 2.74 | 3.09% |
| 2025-12-02 | 55.38 | 56.30 | 54.81 | 55.27 | -0.20% | 3.14 | 3.51% |
| 2025-12-01 | 54.77 | 55.48 | 54.77 | 55.38 | +1.67% | 3.28 | 3.70% |
| 2025-11-28 | 54.86 | 54.90 | 53.97 | 54.47 | +0.41% | 1.61 | 1.84% |
| 2025-11-27 | 54.12 | 54.66 | 53.69 | 54.25 | +0.24% | 1.91 | 2.19% |
| 2025-11-26 | 54.39 | 54.59 | 53.80 | 54.12 | -0.06% | 2.14 | 2.45% |
| 2025-11-25 | 53.83 | 54.74 | 53.80 | 54.15 | +0.63% | 2.98 | 3.41% |
| 2025-11-24 | 52.99 | 54.10 | 52.61 | 53.81 | +2.07% | 2.34 | 2.72% |
| 2025-11-21 | 54.60 | 55.27 | 52.58 | 52.72 | -4.70% | 3.72 | 4.32% |
| 2025-11-20 | 56.50 | 56.73 | 54.98 | 55.32 | -1.60% | 3.28 | 3.67% |