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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 57.44 | 57.69 | 56.10 | 56.22 | -2.17% | 3.15 | 3.45% |
| 2025-11-18 | 57.17 | 57.91 | 56.88 | 57.47 | +0.21% | 2.99 | 3.24% |
| 2025-11-17 | 58.06 | 58.08 | 57.08 | 57.35 | -2.08% | 3.55 | 3.83% |
| 2025-11-14 | 58.70 | 59.88 | 58.20 | 58.57 | -0.83% | 4.99 | 5.28% |
| 2025-11-13 | 57.91 | 59.31 | 56.61 | 59.06 | +0.03% | 6.60 | 7.06% |
| 2025-11-12 | 59.33 | 60.88 | 58.64 | 59.04 | +1.53% | 9.04 | 9.41% |
| 2025-11-11 | 59.09 | 59.45 | 58.00 | 58.15 | -1.66% | 3.91 | 4.15% |
| 2025-11-10 | 60.00 | 61.17 | 58.89 | 59.13 | +0.10% | 4.96 | 5.16% |
| 2025-11-07 | 61.75 | 61.80 | 58.63 | 59.07 | -5.29% | 8.12 | 8.48% |
| 2025-11-06 | 61.69 | 62.92 | 61.31 | 62.37 | +0.84% | 5.08 | 5.08% |
| 2025-11-05 | 61.82 | 63.48 | 60.22 | 61.85 | -1.09% | 7.14 | 7.20% |
| 2025-11-04 | 63.55 | 63.57 | 61.50 | 62.53 | -1.78% | 6.76 | 6.74% |
| 2025-11-03 | 63.45 | 63.82 | 61.58 | 63.66 | +0.33% | 8.38 | 8.29% |
| 2025-10-31 | 63.02 | 66.32 | 62.78 | 63.45 | -0.09% | 12.02 | 11.63% |
| 2025-10-30 | 63.18 | 65.20 | 62.62 | 63.51 | +0.47% | 14.51 | 14.10% |
| 2025-10-29 | 61.50 | 63.98 | 60.50 | 63.21 | +3.62% | 12.88 | 12.75% |
| 2025-10-28 | 60.66 | 62.15 | 60.08 | 61.00 | -1.13% | 6.97 | 7.08% |
| 2025-10-27 | 60.27 | 62.17 | 60.27 | 61.70 | +3.30% | 9.26 | 9.37% |
| 2025-10-24 | 57.58 | 60.38 | 57.47 | 59.73 | +4.13% | 8.29 | 8.68% |
| 2025-10-23 | 57.00 | 57.38 | 55.77 | 57.36 | +0.30% | 3.86 | 4.25% |