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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 59.58 | 59.98 | 57.08 | 57.19 | -4.67% | 6.89 | 7.36% |
| 2025-10-21 | 60.62 | 61.17 | 59.14 | 59.99 | -1.75% | 5.21 | 5.42% |
| 2025-10-20 | 59.88 | 61.99 | 59.21 | 61.06 | +3.56% | 6.69 | 6.81% |
| 2025-10-17 | 62.87 | 63.18 | 58.51 | 58.96 | -7.13% | 8.67 | 8.87% |
| 2025-10-16 | 61.33 | 64.64 | 60.58 | 63.49 | +2.50% | 11.86 | 11.67% |
| 2025-10-15 | 60.95 | 62.55 | 59.56 | 61.94 | +1.62% | 7.85 | 7.93% |
| 2025-10-14 | 61.88 | 62.68 | 60.50 | 60.95 | -0.81% | 7.18 | 7.24% |
| 2025-10-13 | 58.00 | 61.73 | 57.80 | 61.45 | +1.57% | 6.01 | 6.19% |
| 2025-10-10 | 60.90 | 61.93 | 60.08 | 60.50 | -0.49% | 6.13 | 6.24% |
| 2025-10-09 | 58.45 | 60.99 | 58.12 | 60.80 | +4.02% | 6.60 | 6.84% |
| 2025-09-30 | 57.90 | 58.68 | 57.70 | 58.45 | +0.97% | 2.57 | 2.74% |
| 2025-09-29 | 57.28 | 57.97 | 56.65 | 57.89 | +1.17% | 2.32 | 2.52% |
| 2025-09-26 | 58.61 | 59.07 | 57.20 | 57.22 | -3.13% | 3.19 | 3.42% |
| 2025-09-25 | 59.01 | 59.81 | 58.50 | 59.07 | -0.44% | 4.02 | 4.22% |
| 2025-09-24 | 57.15 | 59.47 | 56.90 | 59.33 | +3.20% | 4.79 | 5.10% |
| 2025-09-23 | 58.32 | 58.98 | 56.03 | 57.49 | -1.39% | 5.25 | 5.70% |
| 2025-09-22 | 58.08 | 58.63 | 57.50 | 58.30 | +0.40% | 3.08 | 3.30% |
| 2025-09-19 | 59.50 | 59.99 | 58.06 | 58.07 | -2.70% | 4.49 | 4.74% |
| 2025-09-18 | 61.86 | 61.94 | 58.91 | 59.68 | -3.10% | 7.73 | 7.93% |
| 2025-09-17 | 62.48 | 62.60 | 61.00 | 61.59 | -1.03% | 6.18 | 6.24% |