首页好灵数据 资料我的资料 自选我的自选股 邀请我的邀请奖励 API 我的API 财务财务中心
帮助关于
  1. 股票数据
  2. 板块
  3. 三博脑科301293
    4. 返回上一页 刷新
股票代码（例：sz301293）       101条   (进入三博脑科股票专站) 三博脑科股票成本分析
相关股票: 宁德时代  迈瑞医疗  东方财富  金龙鱼  汇川技术  爱尔眼科  阳光电源  温氏股份  智飞生物  亿纬锂能  中际旭创  爱美客  同花顺  晶盛机电  卓胜微  蓝思科技  三环集团  华利集团  华大九天  泰格医药  康龙化成  芒果超媒  新产业  昆仑万维  亿联网络  先导智能  润泽科技  贝泰妮  深信服  沃森生物  江波龙  圣邦股份  华厦眼科  天孚通信  安克创新  北京君正  中科创达  迈为股份  中伟股份  景嘉微  新宙邦  汤臣倍健  康泰生物  
相关股吧: 300750股吧 300760股吧 300059股吧 300999股吧 300124股吧 300015股吧 300274股吧 300498股吧 300122股吧 300014股吧 300308股吧 300896股吧 300033股吧 300316股吧 300782股吧 300433股吧 300408股吧 300979股吧 301269股吧 300347股吧 300759股吧 300413股吧 300832股吧 300418股吧 300628股吧 300450股吧 300442股吧 300957股吧 300454股吧 300142股吧 301308股吧 300661股吧 301267股吧 300394股吧 300866股吧 300223股吧 300496股吧 300751股吧 300919股吧 300474股吧 300037股吧 300146股吧 300601股吧 
日期

开盘

最高

最低

收盘

升跌%

收盘/均价

收盘/十均价

交易量/手

交易金额/亿

钱流

日均价

升跌%

3天均

升跌%

5天均

升跌%

10天均

升跌%

升跌均
20230928 67.92 67.94 65.7 65.91 -2.86% -0.77% 0% 32414 2.1528 86.54 66.42 0% 0 0% 0 0% 0 0% 0%
20230927 64.83 68.77 64.4 67.85 4.22% 0.27% 0% 50938 3.4469 142.25 67.67 0% 0 0% 0 0% 0 0% 0%
20230926 67.98 67.98 64.9 65.1 -4.74% -1.09% 0% 35087 2.3096 102.99 65.82 0% 0 0% 0 0% 0 0% 0%
20230925 67.44 69.13 67.3 68.34 0.71% 0.15% 0% 31386 2.1418 97.47 68.24 0% 0 0% 0 0% 0 0% 0%
20230922 67.25 68.09 66.08 67.86 0.28% 1.51% 0% 36266 2.4245 110.67 66.85 0% 0 0% 0 0% 0 0% 0%
20230921 67.5 70.44 66.42 67.67 -2.14% -0.12% 0% 50125 3.3962 168.03 67.75 0% 0 0% 0 0% 0 0% 0%
20230920 68.01 75.01 68.01 69.15 6.06% -1.45% 0% 69592 4.8832 271.94 70.17 0% 0 0% 0 0% 0 0% 0%
20230919 65.52 67.4 64.85 65.2 -0.85% -1.2% 0% 19593 1.293 90.26 65.99 0% 0 0% 0 0% 0 0% 0%
20230918 64.7 65.9 64.25 65.76 0.91% 0.55% 0% 16489 1.0783 74.46 65.4 0% 0 0% 0 0% 0 0% 0%
20230915 64.64 65.88 63.87 65.17 0.05% 0.54% 0% 21020 1.3625 93.02 64.82 0% 0 0% 0 0% 0 0% 0%
20230914 65.39 66.79 64.05 65.14 0.2% -0.4% 0% 22771 1.4892 100.43 65.4 0% 0 0% 0 0% 0 0% 0%
20230913 66.82 67.18 63.85 65.01 -2.71% -0.28% 0% 25007 1.6302 104.12 65.19 0% 0 0% 0 0% 0 0% 0%
20230912 66.66 68.77 66.6 66.82 -0.43% -1.14% 0% 27154 1.8353 110.31 67.59 0% 0 0% 0 0% 0 0% 0%
20230911 64.75 68 64.22 67.11 3.63% 0.84% 0% 30828 2.0517 117.62 66.55 0% 0 0% 0 0% 0 0% 0%
20230908 65.2 65.55 64.55 64.76 -0.37% -0.31% 0% 11047 0.7176 40.38 64.96 0% 0 0% 0 0% 0 0% 0%
20230907 66.01 66.9 64.84 65 -2.18% -0.85% 0% 16255 1.0657 56.19 65.56 0% 0 0% 0 0% 0 0% 0%
20230906 66.8 66.8 65.52 66.45 -0.69% 0.47% 0% 17870 1.182 58.58 66.14 0% 0 0% 0 0% 0 0% 0%
20230905 67.18 67.35 66.07 66.91 -0.37% 0.45% 0% 19505 1.2992 58.51 66.61 0% 0 0% 0 0% 0 0% 0%
20230904 67.2 67.97 66.5 67.16 0.55% -0.03% 0% 17862 1.1999 47.78 67.18 0% 0 0% 0 0% 0 0% 0%
20230901 68 68.24 66.66 66.79 -2.14% -0.65% 0% 21393 1.4383 53.53 67.23 0% 0 0% 0 0% 0 0% 0%
20230831 67.5 69.57 66.71 68.25 0.16% -0.07% 0% 33706 2.302 80.67 68.3 0% 0 0% 0 0% 0 0% 0%
20230830 66.74 69.33 66.4 68.14 1.66% 0.53% 0% 37190 2.5206 82.03 67.78 0% 0 0% 0 0% 0 0% 0%
20230829 63.7 67.33 63.7 67.03 5.11% 1.13% 0% 38378 2.5436 76.62 66.28 0% 0 0% 0 0% 0 0% 0%
20230828 70 70 63.62 63.77 -2.46% -4.06% 0% 34629 2.3017 64.86 66.47 0% 0 0% 0 0% 0 0% 0%
20230825 66 67.5 64.01 65.38 -0.23% -0.88% 0% 27957 1.844 47.65 65.96 0% 0 0% 0 0% 0 0% 0%
20230824 66.3 67.7 64.77 65.53 -1.16% -0.86% 0% 33341 2.204 50.1 66.1 0% 0 0% 0 0% 0 0% 0%
20230823 71 71.5 66.11 66.3 -7.63% -1.87% 0% 46992 3.1747 66.06 67.56 0% 0 0% 0 0% 0 0% 0%
20230822 77.55 77.87 69.81 71.78 -6.11% -1.05% 0% 57230 4.1517 77 72.54 0% 0 0% 0 0% 0 0% 0%
20230821 75.69 78.77 75.57 76.45 1% -1.06% 0% 35647 2.7544 52.14 77.27 0% 0 0% 0 0% 0 0% 0%
20230818 77.96 78.49 75.6 75.69 -4.04% -1.69% 0% 36037 2.7744 54.31 76.99 0% 0 0% 0 0% 0 0% 0%
20230817 79 80.58 76.84 78.88 -0.59% 0.87% 0% 54764 4.2826 87.02 78.2 0% 0 0% 0 0% 0 0% 0%
20230816 76.2 81.23 76.2 79.35 2.92% -0.13% 0% 75043 5.9621 128.54 79.45 0% 0 0% 0 0% 0 0% 0%
20230815 75.3 79.19 73 77.1 1.07% 1.13% 0% 64036 4.882 118.31 76.24 0% 0 0% 0 0% 0 0% 0%
20230814 76.01 79.66 75.12 76.28 -1.61% -0.4% 0% 54730 4.192 110.26 76.59 0% 0 0% 0 0% 0 0% 0%
20230811 75.01 81.28 75 77.53 2.89% -1.55% 0% 89298 7.0318 199.48 78.75 0% 0 0% 0 0% 0 0% 0%
20230810 78 78.3 75.03 75.35 -7.99% -1.55% 0% 80153 6.1346 203.64 76.54 0% 0 0% 0 0% 0 0% 0%
20230809 71.98 83.02 71.8 81.89 13.36% 4.49% 0% 113923 8.9283 342.94 78.37 0% 0 0% 0 0% 0 0% 0%
20230808 70.63 75.35 69.2 72.24 1.18% -0.71% 0% 42633 3.1021 161.47 72.76 0% 0 0% 0 0% 0 0% 0%
20230807 71.71 72.58 70.85 71.4 0% -0.25% 0% 16378 1.1724 61.43 71.58 0% 0 0% 0 0% 0 0% 0%
20230804 71.52 72.42 71.01 71.4 0.32% -0.27% 0% 17200 1.2313 61.53 71.59 0% 0 0% 0 0% 0 0% 0%
20230803 72.72 73.09 70.5 71.17 -2.13% -0.5% 0% 22789 1.6301 76.95 71.53 0% 0 0% 0 0% 0 0% 0%
20230802 72.2 73.13 71.7 72.72 0.15% 0.57% 0% 15414 1.1146 48.44 72.31 0% 0 0% 0 0% 0 0% 0%
20230801 74.33 74.5 72.33 72.61 -2.81% -0.74% 0% 23553 1.723 72.71 73.15 0% 0 0% 0 0% 0 0% 0%
20230731 75.1 76.75 74.31 74.71 -0.92% -1.05% 0% 19644 1.4832 63.64 75.5 0% 0 0% 0 0% 0 0% 0%
20230728 74.89 75.75 73.2 75.4 0.6% 1.38% 0% 26312 1.9568 82.66 74.37 0% 0 0% 0 0% 0 0% 0%
20230727 76.58 78.2 74.69 74.95 -2.78% -1.89% 0% 24444 1.8672 77.21 76.39 0% 0 0% 0 0% 0 0% 0%
20230726 80.26 80.26 76.91 77.09 -4.03% -0.95% 0% 33546 2.6109 105.71 77.83 0% 0 0% 0 0% 0 0% 0%
20230725 79.79 81.08 78.51 80.33 2.79% 0.54% 0% 38279 3.0585 120.17 79.9 0% 0 0% 0 0% 0 0% 0%
20230724 78.8 79.79 76.6 78.15 -0.82% 0.03% 0% 26888 2.1008 86.21 78.13 0% 0 0% 0 0% 0 0% 0%
20230721 77.01 79.99 76.59 78.8 1.17% 0.57% 0% 30647 2.4013 98.27 78.35 0% 0 0% 0 0% 0 0% 0%
20230720 77.3 81.68 76.45 77.89 0.76% -1.47% 0% 42752 3.3795 128.9 79.05 0% 0 0% 0 0% 0 0% 0%
20230719 78.5 79.79 76.85 77.3 -0.9% -0.72% 0% 22270 1.7339 68.44 77.86 0% 0 0% 0 0% 0 0% 0%
20230718 78.88 78.88 76.69 78 -1.39% 0.35% 0% 16227 1.2614 47.11 77.73 0% 0 0% 0 0% 0 0% 0%
20230717 78.87 80.8 77.42 79.1 -0.1% 0.44% 0% 22499 1.7719 60.1 78.75 0% 0 0% 0 0% 0 0% 0%
20230714 78.3 80.67 77.35 79.18 0.99% -0.35% 0% 29363 2.3331 70.84 79.46 0% 0 0% 0 0% 0 0% 0%
20230713 76.52 78.49 76.21 78.4 2.46% 0.93% 0% 27274 2.1186 60.29 77.68 0% 0 0% 0 0% 0 0% 0%
20230712 80.69 80.99 76.28 76.52 -4.65% -1.49% 0% 39111 3.0383 85.5 77.68 0% 0 0% 0 0% 0 0% 0%
20230711 79.5 80.91 79 80.25 0.27% 0.14% 0% 20044 1.6064 39.29 80.14 0% 0 0% 0 0% 0 0% 0%
20230710 80.52 81.88 79.38 80.03 -1.08% -0.68% 0% 22192 1.7883 47.02 80.58 0% 0 0% 0 0% 0 0% 0%
20230707 80.59 82.8 78.52 80.9 -0.34% 0.6% 0% 42012 3.3788 83.12 80.42 0% 0 0% 0 0% 0 0% 0%
20230706 82.65 83.2 81.06 81.18 -1.28% -1.01% 0% 27403 2.2473 46.17 82.01 0% 0 0% 0 0% 0 0% 0%
20230705 83 83.8 81.19 82.23 -2.2% -0.17% 0% 34120 2.8106 52.65 82.37 0% 0 0% 0 0% 0 0% 0%
20230704 86.1 86.62 83.45 84.08 -3.78% -0.23% 0% 42151 3.5522 56.94 84.27 0% 0 0% 0 0% 0 0% 0%
20230703 86.09 88.78 85.85 87.38 2.68% 0.07% 0% 53249 4.6495 66.72 87.32 0% 0 0% 0 0% 0 0% 0%
20230630 84.83 86.74 84.68 85.1 -1.38% -0.23% 0% 44050 3.7576 47.91 85.3 0% 0 0% 0 0% 0 0% 0%
20230629 83.5 87.8 82.12 86.29 4.92% 1.23% 0% 64435 5.4924 76.06 85.24 0% 0 0% 0 0% 0 0% 0%
20230628 85.01 85.2 80.81 82.24 -3.61% -0.57% 0% 47861 3.9584 52.6 82.71 0% 0 0% 0 0% 0 0% 0%
20230627 84.9 87.75 84.65 85.32 1.86% -0.69% 0% 42140 3.6204 46.53 85.91 0% 0 0% 0 0% 0 0% 0%
20230626 88 88 83.3 83.76 -5.67% -2.02% 0% 53702 4.5909 55.49 85.49 0% 0 0% 0 0% 0 0% 0%
20230621 98.93 98.93 88.79 88.79 -11.16% -4.26% 0% 96763 8.9735 99.85 92.74 0% 0 0% 0 0% 0 0% 0%
20230620 100.1 105.07 97.05 99.94 -1.23% -1.23% 0% 91549 9.2628 99.55 101.18 0% 0 0% 0 0% 0 0% 0%
20230619 99.5 104.55 99.5 101.18 0.52% -0.47% 0% 80752 8.2092 87.99 101.66 0% 0 0% 0 0% 0 0% 0%
20230616 99.62 106 98.28 100.66 -0.47% -1.33% 0% 92709 9.4582 99.07 102.02 0% 0 0% 0 0% 0 0% 0%
20230615 97 104.86 94.18 101.14 3.39% 1.84% 0% 109899 10.9141 107.37 99.31 0% 0 0% 0 0% 0 0% 0%
20230614 95.51 98.3 93.66 97.82 0.88% 1.91% 0% 78620 7.547 67.83 95.99 0% 0 0% 0 0% 0 0% 0%
20230613 95.14 99.45 95.14 96.97 3.71% -0.34% 0% 87822 8.545 71.9 97.3 0% 0 0% 0 0% 0 0% 0%
20230612 95.89 96.89 93.49 93.5 -2.81% -1.55% 0% 68536 6.5091 49.99 94.97 0% 0 0% 0 0% 0 0% 0%
20230609 96.01 100.55 94.24 96.2 0.33% -0.72% 0% 87911 8.5185 62.66 96.9 0% 0 0% 0 0% 0 0% 0%
20230608 101.33 105.53 95 95.88 -7.51% -1.68% 0% 120343 11.7353 86.41 97.52 0% 0 0% 0 0% 0 0% 0%
20230607 101.11 109.98 101 103.66 1.89% -2.19% 0% 114706 12.1565 92 105.98 0% 0 0% 0 0% 0 0% 0%
20230606 105.2 107.8 101 101.74 -4.36% -1.64% 0% 91854 9.5013 73.69 103.44 0% 0 0% 0 0% 0 0% 0%
20230605 102.54 109.71 101.29 106.38 0.63% 0.14% 0% 97668 10.3749 79.58 106.23 0% 0 0% 0 0% 0 0% 0%
20230602 114.6 118.22 104.33 105.71 -8.01% -2.86% 0% 143699 15.6369 124.95 108.82 0% 0 0% 0 0% 0 0% 0%
20230601 95.02 118.07 95.02 114.91 16.79% 4.72% 0% 187214 20.5425 167.71 109.73 0% 0 0% 0 0% 0 0% 0%
20230531 101.89 106.48 96.97 98.39 -3.54% -2.78% 0% 149048 15.0836 134.56 101.2 0% 0 0% 0 0% 0 0% 0%
20230530 99.5 108.4 93.5 102 11.03% 1.4% 0% 197839 19.9011 198.91 100.59 0% 0 0% 0 0% 0 0% 0%
20230529 82.58 91.87 82 91.87 20% 4.81% 0% 139706 12.2457 131.28 87.65 0% 0 0% 0 0% 0 0% 0%
20230526 81.7 82.61 76 76.56 -4.42% -2.9% 0% 106062 8.3629 93.69 78.85 0% 0 0% 0 0% 0 0% 0%
20230525 80.08 85.85 78.36 80.1 -0.99% -1.5% 0% 98748 8.0298 91.14 81.32 0% 0 0% 0 0% 0 0% 0%
20230524 81 85 79.01 80.9 -2.74% -1.03% 0% 109453 8.9462 100.89 81.74 0% 0 0% 0 0% 0 0% 0%
20230523 72.24 85.4 72.24 83.18 15.53% 5.34% 0% 138619 10.9457 124.71 78.96 0% 0 0% 0 0% 0 0% 0%
20230522 74 75.82 70.6 72 -2.74% -1.45% 0% 70532 5.153 57.41 73.06 0% 0 0% 0 0% 0 0% 0%
20230519 75 75.3 72.49 74.03 -2.8% 0.18% 0% 89676 6.6273 70.51 73.9 0% 0 0% 0 0% 0 0% 0%
20230518 75 79.81 73.15 76.16 0.87% 0.99% 0% 123197 9.2904 95.33 75.41 0% 0 0% 0 0% 0 0% 0%
20230517 72 76.53 70.5 75.5 3.27% 2.1% 0% 139319 10.303 105.01 73.95 0% 0 0% 0 0% 0 0% 0%
20230516 65.99 77.77 64.18 73.11 12.72% 4.34% 0% 187539 13.141 135.06 70.07 0% 0 0% 0 0% 0 0% 0%
20230515 53.89 64.86 53.89 64.86 20% 7.9% 0% 137108 8.241 91 60.11 0% 0 0% 0 0% 0 0% 0%
20230510 54 56.96 52.6 54.78 -0.04% 0.04% 0% 132088 7.2327 50.28 54.76 0% 0 0% 0 0% 0 0% 0%
20230509 51.1 55.99 48.6 54.8 8.82% 4.14% 0% 163980 8.628 86.71 52.62 0% 0 0% 0 0% 0 0% 0%
20230508 50 54.27 48 50.36 -4.08% -2.02% 0% 156734 8.056 75.87 51.4 0% 0 0% 0 0% 0 0% 0%
20230505 50.11 58.16 50.1 52.5 77.36% -0.17% 0% 246035 12.9402 98.13 52.59 0% 0 0% 0 0% 0 0% 0%
Copyright © 好灵数据网 好灵数据网 网站地图 备案号:沪ICP备15043930号-1