三博脑科(301293)股票行情 三博脑科股票行情 301293股票行情_爱股网
三博脑科(301293)股票行情
三博脑科(301293)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-11-07 | 61.75 | 59.07 | -3.30 | -5.29% | 58.63 | 61.80 | 136509 | 81245.88 | 8.48% | 0.00 |
| 2025-11-06 | 61.69 | 62.37 | 0.52 | 0.84% | 61.31 | 62.92 | 81801 | 50797.77 | 5.08% | 19.00 |
| 2025-11-05 | 61.82 | 61.85 | -0.68 | -1.09% | 60.22 | 63.48 | 115878 | 71422.09 | 7.20% | 0.00 |
| 2025-11-04 | 63.55 | 62.53 | -1.13 | -1.78% | 61.50 | 63.57 | 108510 | 67551.58 | 6.74% | 5.00 |
| 2025-11-03 | 63.45 | 63.66 | 0.21 | 0.33% | 61.58 | 63.82 | 133499 | 83811.59 | 8.29% | 3.00 |
| 2025-10-31 | 63.02 | 63.45 | -0.06 | -0.09% | 62.78 | 66.32 | 187108 | 120205.30 | 11.63% | 0.00 |
| 2025-10-30 | 63.18 | 63.51 | 0.30 | 0.47% | 62.62 | 65.20 | 226992 | 145090.09 | 14.10% | 5.00 |
| 2025-10-29 | 61.50 | 63.21 | 2.21 | 3.62% | 60.50 | 63.98 | 205129 | 128788.61 | 12.75% | 8.00 |
| 2025-10-28 | 60.66 | 61.00 | -0.70 | -1.13% | 60.08 | 62.15 | 113993 | 69672.55 | 7.08% | 8.00 |
| 2025-10-27 | 60.27 | 61.70 | 1.97 | 3.30% | 60.27 | 62.17 | 150800 | 92647.62 | 9.37% | 1.00 |
| 2025-10-24 | 57.58 | 59.73 | 2.37 | 4.13% | 57.47 | 60.38 | 139634 | 82851.84 | 8.68% | 0.00 |
| 2025-10-23 | 57.00 | 57.36 | 0.17 | 0.30% | 55.77 | 57.38 | 68468 | 38638.22 | 4.25% | 0.00 |
| 2025-10-22 | 59.58 | 57.19 | -2.80 | -4.67% | 57.08 | 59.98 | 118460 | 68915.55 | 7.36% | 3.00 |
| 2025-10-21 | 60.62 | 59.99 | -1.07 | -1.75% | 59.14 | 61.17 | 87164 | 52118.73 | 5.42% | 7.00 |
| 2025-10-20 | 59.88 | 61.06 | 2.10 | 3.56% | 59.21 | 61.99 | 109658 | 66881.33 | 6.81% | 1.00 |
| 2025-10-17 | 62.87 | 58.96 | -4.53 | -7.13% | 58.51 | 63.18 | 142722 | 86692.94 | 8.87% | 12.00 |
| 2025-10-16 | 61.33 | 63.49 | 1.55 | 2.50% | 60.58 | 64.64 | 187806 | 118625.79 | 11.67% | 0.00 |
| 2025-10-15 | 60.95 | 61.94 | 0.99 | 1.62% | 59.56 | 62.55 | 127569 | 78483.50 | 7.93% | 0.00 |
| 2025-10-14 | 61.88 | 60.95 | -0.50 | -0.81% | 60.50 | 62.68 | 116538 | 71752.09 | 7.24% | 0.00 |
| 2025-10-13 | 58.00 | 61.45 | 0.95 | 1.57% | 57.80 | 61.73 | 99557 | 60146.16 | 6.19% | 9.00 |
| 2025-10-10 | 60.90 | 60.50 | -0.30 | -0.49% | 60.08 | 61.93 | 100403 | 61324.79 | 6.24% | 5.00 |
| 2025-10-09 | 58.45 | 60.80 | 2.35 | 4.02% | 58.12 | 60.99 | 110116 | 66000.26 | 6.84% | 11.00 |
| 2025-09-30 | 57.90 | 58.45 | 0.56 | 0.97% | 57.70 | 58.68 | 44101 | 25697.23 | 2.74% | 12.50 |
| 2025-09-29 | 57.28 | 57.89 | 0.67 | 1.17% | 56.65 | 57.97 | 40483 | 23245.53 | 2.52% | 0.00 |
| 2025-09-26 | 58.61 | 57.22 | -1.85 | -3.13% | 57.20 | 59.07 | 55037 | 31861.53 | 3.42% | 0.00 |
| 2025-09-25 | 59.01 | 59.07 | -0.26 | -0.44% | 58.50 | 59.81 | 67971 | 40249.73 | 4.22% | 7.00 |
| 2025-09-24 | 57.15 | 59.33 | 1.84 | 3.20% | 56.90 | 59.47 | 82009 | 47850.04 | 5.10% | 12.00 |
| 2025-09-23 | 58.32 | 57.49 | -0.81 | -1.39% | 56.03 | 58.98 | 91816 | 52462.57 | 5.70% | 2.00 |
| 2025-09-22 | 58.08 | 58.30 | 0.23 | 0.40% | 57.50 | 58.63 | 53086 | 30810.61 | 3.30% | 0.00 |
| 2025-09-19 | 59.50 | 58.07 | -1.61 | -2.70% | 58.06 | 59.99 | 76309 | 44876.18 | 4.74% | 0.00 |
| 2025-09-18 | 61.86 | 59.68 | -1.91 | -3.10% | 58.91 | 61.94 | 127642 | 77286.99 | 7.93% | 6.00 |
| 2025-09-17 | 62.48 | 61.59 | -0.64 | -1.03% | 61.00 | 62.60 | 100355 | 61834.36 | 6.24% | 0.00 |
| 2025-09-16 | 60.24 | 62.23 | 1.98 | 3.29% | 59.70 | 62.39 | 149280 | 91895.95 | 9.28% | 6.00 |
| 2025-09-15 | 60.30 | 60.25 | -0.55 | -0.90% | 59.81 | 60.98 | 73629 | 44424.03 | 4.57% | 0.00 |
| 2025-09-12 | 59.90 | 60.80 | 0.86 | 1.43% | 59.51 | 61.59 | 119576 | 72258.61 | 7.43% | 0.00 |
| 2025-09-11 | 58.62 | 59.94 | 0.47 | 0.79% | 57.75 | 59.95 | 103493 | 61107.62 | 6.43% | 24.00 |
| 2025-09-10 | 60.71 | 59.47 | 0.97 | 1.66% | 59.20 | 61.52 | 104900 | 63392.71 | 6.52% | 0.00 |
| 2025-09-09 | 60.24 | 58.50 | -2.32 | -3.81% | 58.48 | 60.30 | 83994 | 49734.14 | 5.22% | 0.00 |
| 2025-09-08 | 59.90 | 60.82 | 0.74 | 1.23% | 59.66 | 61.10 | 96835 | 58436.24 | 6.02% | 4.00 |
| 2025-09-05 | 58.88 | 60.08 | 1.28 | 2.18% | 55.61 | 60.48 | 108008 | 62935.64 | 6.71% | 6.00 |
| 2025-09-04 | 59.98 | 58.80 | -0.71 | -1.19% | 57.66 | 61.68 | 132200 | 79515.88 | 8.21% | 1.00 |
| 2025-09-03 | 61.80 | 59.51 | -2.45 | -3.95% | 59.20 | 62.06 | 127314 | 77234.98 | 7.91% | 10.00 |
| 2025-09-02 | 64.76 | 61.96 | -3.28 | -5.03% | 61.50 | 65.15 | 199678 | 126197.29 | 12.41% | 1.00 |
| 2025-09-01 | 60.29 | 65.24 | 4.44 | 7.30% | 59.46 | 66.13 | 286496 | 180052.67 | 17.80% | 7.00 |
| 2025-08-29 | 61.31 | 60.80 | 0.69 | 1.15% | 60.44 | 62.74 | 203443 | 125196.66 | 12.64% | 7.00 |
| 2025-08-28 | 59.00 | 60.11 | 1.10 | 1.86% | 57.80 | 60.89 | 174549 | 103583.79 | 10.85% | 8.00 |
| 2025-08-27 | 61.46 | 59.01 | -1.89 | -3.10% | 58.89 | 61.96 | 162832 | 98713.29 | 10.12% | 0.00 |
| 2025-08-26 | 61.95 | 60.90 | -0.88 | -1.42% | 60.80 | 61.95 | 101247 | 61958.77 | 6.29% | 0.00 |
| 2025-08-25 | 61.00 | 61.78 | 0.84 | 1.38% | 60.96 | 62.47 | 148718 | 91869.47 | 9.24% | 1.00 |
| 2025-08-22 | 61.27 | 60.94 | -0.31 | -0.51% | 60.42 | 61.58 | 138431 | 84377.19 | 8.60% | 0.00 |
| 2025-08-21 | 61.12 | 61.25 | -2.47 | -3.88% | 60.66 | 62.24 | 164052 | 100854.27 | 10.19% | 0.00 |
| 2025-08-20 | 65.90 | 63.72 | -2.44 | -3.69% | 62.67 | 65.97 | 227709 | 145113.17 | 14.15% | 3.00 |
| 2025-08-19 | 66.00 | 66.16 | -0.68 | -1.02% | 65.51 | 69.64 | 234193 | 157595.67 | 14.55% | 9.00 |
| 2025-08-18 | 67.66 | 66.84 | 0.38 | 0.57% | 65.88 | 70.00 | 274746 | 185704.02 | 17.07% | 11.00 |
| 2025-08-15 | 67.48 | 66.46 | -1.36 | -2.01% | 65.71 | 69.80 | 332500 | 223246.44 | 20.66% | 12.15 |
| 2025-08-14 | 62.00 | 67.82 | 5.32 | 8.51% | 61.10 | 70.48 | 396815 | 261828.86 | 24.66% | 17.00 |
| 2025-08-13 | 59.05 | 62.50 | 2.32 | 3.86% | 58.60 | 62.87 | 320738 | 195647.06 | 19.93% | 1.00 |
| 2025-08-12 | 57.00 | 60.18 | 2.77 | 4.82% | 56.71 | 62.57 | 331239 | 199460.22 | 20.58% | 0.00 |
| 2025-08-11 | 59.07 | 57.41 | -0.18 | -0.31% | 57.32 | 60.15 | 309959 | 182245.50 | 19.26% | 59.00 |
| 2025-08-08 | 58.00 | 57.59 | 3.00 | 5.50% | 57.08 | 65.51 | 480357 | 288455.78 | 29.85% | 12.00 |
| 2025-08-07 | 51.69 | 54.59 | 2.66 | 5.12% | 51.31 | 54.70 | 159848 | 83852.59 | 9.93% | 33.00 |
| 2025-08-06 | 51.20 | 51.93 | 0.30 | 0.58% | 50.81 | 52.56 | 132505 | 68369.08 | 8.23% | 1.00 |
| 2025-08-05 | 49.60 | 51.63 | 1.91 | 3.84% | 49.60 | 51.98 | 165645 | 84506.98 | 10.29% | 3.00 |
| 2025-08-04 | 49.02 | 49.72 | -0.33 | -0.66% | 48.18 | 49.86 | 80854 | 39675.00 | 5.02% | 0.00 |
| 2025-08-01 | 49.70 | 50.05 | -0.03 | -0.06% | 49.49 | 51.19 | 134152 | 67361.62 | 8.34% | 1.00 |
| 2025-07-31 | 49.00 | 50.08 | 1.73 | 3.58% | 48.00 | 50.77 | 145676 | 71947.66 | 9.05% | 69.00 |
| 2025-07-30 | 48.60 | 48.35 | -0.53 | -1.08% | 47.98 | 49.58 | 85060 | 41490.08 | 5.29% | 0.00 |
| 2025-07-29 | 48.67 | 48.88 | -0.05 | -0.10% | 47.97 | 48.88 | 69641 | 33708.17 | 4.33% | 0.00 |
| 2025-07-28 | 49.30 | 48.93 | -0.59 | -1.19% | 48.91 | 49.57 | 67244 | 33017.16 | 4.18% | 0.00 |
| 2025-07-25 | 50.00 | 49.52 | -0.50 | -1.00% | 49.42 | 50.25 | 59123 | 29393.61 | 3.67% | 5.00 |
| 2025-07-24 | 49.72 | 50.02 | 0.25 | 0.50% | 49.58 | 50.25 | 65970 | 32931.12 | 4.10% | 0.00 |
| 2025-07-23 | 50.20 | 49.77 | -0.33 | -0.66% | 49.50 | 51.00 | 101748 | 51196.21 | 6.32% | 0.00 |
| 2025-07-22 | 49.45 | 50.10 | 0.54 | 1.09% | 49.03 | 50.23 | 96914 | 48217.78 | 6.02% | 1.00 |
| 2025-07-21 | 49.04 | 49.56 | 0.07 | 0.14% | 49.00 | 49.80 | 61855 | 30596.69 | 3.84% | 18.00 |
| 2025-07-18 | 50.08 | 49.49 | 0.19 | 0.39% | 49.30 | 50.30 | 92510 | 45953.36 | 5.75% | 0.00 |
| 2025-07-17 | 48.40 | 49.30 | 1.01 | 2.09% | 48.20 | 49.30 | 78572 | 38429.66 | 4.88% | 0.00 |
| 2025-07-16 | 47.98 | 48.29 | 0.11 | 0.23% | 47.96 | 48.49 | 44809 | 21613.30 | 2.78% | 0.00 |
| 2025-07-15 | 48.55 | 48.18 | -0.54 | -1.11% | 47.47 | 48.85 | 75118 | 36085.86 | 4.67% | 10.00 |
| 2025-07-14 | 48.71 | 48.72 | -0.24 | -0.49% | 48.12 | 48.85 | 57712 | 27976.61 | 3.59% | 6.00 |
| 2025-07-11 | 48.69 | 48.96 | 0.07 | 0.14% | 48.40 | 49.28 | 66888 | 32774.11 | 4.16% | 0.00 |
深证大盘股票行情在线 K线走势图
三博脑科(301293)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
