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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 60.24 | 62.39 | 59.70 | 62.23 | +3.29% | 9.19 | 9.28% |
| 2025-09-15 | 60.30 | 60.98 | 59.81 | 60.25 | -0.90% | 4.44 | 4.57% |
| 2025-09-12 | 59.90 | 61.59 | 59.51 | 60.80 | +1.43% | 7.23 | 7.43% |
| 2025-09-11 | 58.62 | 59.95 | 57.75 | 59.94 | +0.79% | 6.11 | 6.43% |
| 2025-09-10 | 60.71 | 61.52 | 59.20 | 59.47 | +1.66% | 6.34 | 6.52% |
| 2025-09-09 | 60.24 | 60.30 | 58.48 | 58.50 | -3.81% | 4.97 | 5.22% |
| 2025-09-08 | 59.90 | 61.10 | 59.66 | 60.82 | +1.23% | 5.84 | 6.02% |
| 2025-09-05 | 58.88 | 60.48 | 55.61 | 60.08 | +2.18% | 6.29 | 6.71% |
| 2025-09-04 | 59.98 | 61.68 | 57.66 | 58.80 | -1.19% | 7.95 | 8.21% |
| 2025-09-03 | 61.80 | 62.06 | 59.20 | 59.51 | -3.95% | 7.72 | 7.91% |
| 2025-09-02 | 64.76 | 65.15 | 61.50 | 61.96 | -5.03% | 12.62 | 12.41% |
| 2025-09-01 | 60.29 | 66.13 | 59.46 | 65.24 | +7.30% | 18.01 | 17.80% |
| 2025-08-29 | 61.31 | 62.74 | 60.44 | 60.80 | +1.15% | 12.52 | 12.64% |
| 2025-08-28 | 59.00 | 60.89 | 57.80 | 60.11 | +1.86% | 10.36 | 10.85% |
| 2025-08-27 | 61.46 | 61.96 | 58.89 | 59.01 | -3.10% | 9.87 | 10.12% |
| 2025-08-26 | 61.95 | 61.95 | 60.80 | 60.90 | -1.42% | 6.20 | 6.29% |
| 2025-08-25 | 61.00 | 62.47 | 60.96 | 61.78 | +1.38% | 9.19 | 9.24% |
| 2025-08-22 | 61.27 | 61.58 | 60.42 | 60.94 | -0.51% | 8.44 | 8.60% |
| 2025-08-21 | 61.12 | 62.24 | 60.66 | 61.25 | -3.88% | 10.09 | 10.19% |
| 2025-08-20 | 65.90 | 65.97 | 62.67 | 63.72 | -3.69% | 14.51 | 14.15% |