三博脑科（301293）历史行情

以下为三博脑科近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	48.510	48.850	49.440	48.460	0.470	0.971%	303.99万	1.49亿	1.765%
2026-10-01	48.510	48.850	49.440	48.460	0.470	0.971%	303.99万	1.49亿	1.765%
2026-09-30	48.510	48.850	49.440	48.460	0.470	0.971%	3.04万	0.00亿	0.000%
2026-09-29	48.350	48.380	49.150	48.020	0.090	0.186%	2.21万	0.00亿	0.000%
2026-09-28	49.770	48.290	50.360	48.120	-1.660	-3.323%	3.36万	0.00亿	0.000%
2026-09-27	50.800	49.950	51.380	49.880	-0.770	-1.518%	347.93万	1.76亿	2.020%
2026-09-24	50.800	49.950	51.380	49.880	-0.770	-1.518%	3.48万	0.00亿	0.000%
2026-09-23	50.930	50.720	51.260	50.560	-0.490	-0.957%	3.50万	0.00亿	0.000%
2026-09-22	50.400	51.210	51.400	50.060	0.770	1.527%	6.54万	0.00亿	0.000%
2026-09-21	50.800	50.440	51.200	50.350	0.860	1.735%	5.69万	0.00亿	0.000%
2026-09-18	49.290	49.580	50.010	49.210	0.690	1.411%	3.82万	0.00亿	0.000%
2026-09-17	48.750	48.890	49.440	48.710	-0.230	-0.468%	2.56万	0.00亿	0.000%
2026-09-16	48.820	49.120	49.280	48.030	0.320	0.656%	3.40万	0.00亿	0.000%
2026-09-15	49.900	48.800	50.180	48.710	-0.430	-0.873%	4.64万	0.00亿	0.000%
2026-09-14	48.490	49.230	49.300	48.210	0.630	1.296%	3.06万	0.00亿	0.000%
2026-09-11	49.470	48.600	49.490	47.900	-1.210	-2.429%	3.85万	0.00亿	0.000%
2026-09-10	50.500	49.810	50.500	49.550	-1.000	-1.968%	3.20万	0.00亿	0.000%
2026-09-09	51.400	50.810	51.400	50.550	-0.590	-1.148%	3.27万	0.00亿	0.000%
2026-09-08	51.610	51.400	51.970	51.150	-0.410	-0.791%	3.89万	0.00亿	0.000%
2026-09-07	51.690	51.810	52.260	51.520	-0.100	-0.193%	3.18万	0.00亿	0.000%
2026-09-04	52.600	51.910	53.570	51.590	-0.510	-0.973%	5.77万	0.00亿	0.000%
2026-09-03	52.620	52.420	53.200	52.090	-0.200	-0.380%	3.52万	0.00亿	0.000%
2026-09-02	52.460	52.620	53.000	51.520	-0.250	-0.473%	4.58万	0.00亿	0.000%
2026-09-01	51.580	52.870	53.220	51.580	0.820	1.575%	6.10万	0.00亿	0.000%
2026-08-31	51.950	52.050	52.120	51.060	0.100	0.192%	3.68万	0.00亿	0.000%
2026-08-28	52.600	51.950	52.870	51.880	-0.720	-1.367%	4.11万	0.00亿	0.000%
2026-08-27	51.200	52.670	52.690	51.070	0.750	1.445%	5.47万	0.00亿	0.000%
2026-08-26	51.500	51.920	53.300	51.060	0.420	0.816%	6.79万	0.00亿	0.000%
2026-08-25	50.970	51.500	52.200	50.880	0.950	1.879%	6.18万	0.00亿	0.000%
2026-08-24	51.640	50.550	52.220	50.160	-1.420	-2.732%	4.63万	0.00亿	0.000%
2026-08-21	52.120	51.970	52.450	51.000	-1.080	-2.036%	6.12万	0.00亿	0.000%
2026-08-20	52.910	53.050	54.330	52.710	1.110	2.137%	8.98万	0.00亿	0.000%
2026-08-19	54.470	51.940	55.000	51.810	-3.160	-5.735%	8.80万	0.00亿	0.000%
2026-08-18	57.000	55.100	57.000	54.820	-2.200	-3.839%	10.71万	0.00亿	0.000%
2026-08-17	56.970	57.300	57.300	55.970	-0.330	-0.573%	9.02万	0.00亿	0.000%
2026-08-14	58.500	57.630	58.820	56.740	-1.410	-2.388%	12.17万	0.00亿	0.000%
2026-08-13	57.790	59.040	59.700	56.810	0.970	1.670%	19.07万	0.00亿	0.000%
2026-08-12	55.280	58.070	60.390	55.260	2.170	3.882%	18.72万	0.00亿	0.000%
2026-08-11	56.180	55.900	57.180	55.770	-1.240	-2.170%	10.33万	0.00亿	0.000%
2026-08-10	56.810	57.140	58.930	56.200	0.330	0.581%	16.41万	0.00亿	0.000%
2026-08-07	54.520	56.810	56.880	54.200	1.700	3.085%	15.78万	0.00亿	0.000%
2026-08-06	56.000	55.110	56.630	54.700	-1.450	-2.564%	12.87万	0.00亿	0.000%
2026-08-05	55.000	56.560	56.900	54.890	0.700	1.253%	13.52万	0.00亿	0.000%
2026-08-04	53.820	55.860	56.100	53.810	2.430	4.548%	13.86万	0.00亿	0.000%
2026-08-03	53.500	53.430	54.000	52.620	-0.680	-1.257%	7.54万	0.00亿	0.000%
2026-07-31	51.800	54.110	56.620	51.780	1.180	2.229%	14.16万	0.00亿	0.000%
2026-07-30	53.500	52.930	55.500	52.610	-1.630	-2.988%	14.77万	0.00亿	0.000%
2026-07-29	58.420	54.560	58.990	52.990	-5.870	-9.714%	24.35万	0.00亿	0.000%
2026-07-28	56.000	60.430	64.990	56.000	2.330	4.010%	32.21万	0.00亿	0.000%
2026-07-27	51.890	58.100	58.850	51.880	6.550	12.706%	21.92万	0.00亿	0.000%
2026-07-24	53.100	51.550	56.440	51.550	-2.350	-4.360%	16.41万	0.00亿	0.000%
2026-07-23	51.760	53.900	54.980	50.600	2.700	5.273%	15.10万	0.00亿	0.000%
2026-07-22	49.850	51.200	52.000	49.500	0.720	1.426%	9.09万	0.00亿	0.000%
2026-07-21	49.240	50.480	50.480	47.660	0.870	1.754%	8.95万	0.00亿	0.000%
2026-07-20	48.000	49.610	50.740	47.530	1.100	2.268%	8.32万	0.00亿	0.000%
2026-07-17	51.120	48.510	52.360	48.500	-3.850	-7.353%	10.51万	0.00亿	0.000%
2026-07-16	49.590	52.360	52.830	47.950	2.610	5.246%	14.24万	0.00亿	0.000%
2026-07-15	47.700	49.750	50.290	47.110	1.480	3.066%	8.09万	0.00亿	0.000%
2026-07-14	48.230	48.270	49.500	47.340	0.570	1.195%	5.19万	0.00亿	0.000%
2026-07-13	50.000	47.700	50.780	47.510	-2.750	-5.451%	5.88万	0.00亿	0.000%
2026-07-10	49.000	50.450	51.370	48.000	1.240	2.520%	8.07万	0.00亿	0.000%
2026-07-09	49.910	49.210	49.910	46.910	0.420	0.861%	5.88万	0.00亿	0.000%
2026-07-08	50.020	48.790	50.850	48.700	-1.510	-3.002%	6.02万	0.00亿	0.000%
2026-07-07	53.160	50.300	53.990	50.080	-4.600	-8.379%	12.16万	0.00亿	0.000%
2026-07-06	51.950	54.900	55.500	51.210	3.100	5.985%	16.22万	0.00亿	0.000%
2026-07-03	50.730	51.800	51.960	50.160	0.660	1.291%	8.73万	0.00亿	0.000%
2026-07-02	50.810	51.140	52.740	50.690	0.350	0.689%	11.33万	0.00亿	0.000%
2026-07-01	48.820	50.790	52.160	47.470	2.610	5.417%	13.42万	0.00亿	0.000%
2026-06-30	48.130	48.180	48.500	47.030	-0.720	-1.472%	6.50万	0.00亿	0.000%
2026-06-29	48.380	48.900	49.280	46.830	0.860	1.790%	7.92万	0.00亿	0.000%
2026-06-26	50.560	48.040	51.000	48.040	-3.280	-6.391%	8.73万	0.00亿	0.000%
2026-06-25	53.000	51.320	53.560	50.370	-3.720	-6.759%	14.50万	0.00亿	0.000%
2026-06-24	53.930	55.040	57.760	53.880	2.630	5.018%	16.20万	0.00亿	0.000%
2026-06-23	52.660	52.410	55.280	52.210	-0.660	-1.244%	8.30万	0.00亿	0.000%
2026-06-22	53.520	53.070	53.960	51.150	-1.070	-1.976%	7.55万	0.00亿	0.000%
2026-06-18	53.700	54.140	55.370	53.700	0.190	0.352%	5.07万	0.00亿	0.000%
2026-06-17	53.750	53.950	54.660	53.530	-0.200	-0.369%	3.76万	0.00亿	0.000%
2026-06-16	54.250	54.150	54.710	53.420	-0.350	-0.642%	3.79万	0.00亿	0.000%
2026-06-15	53.010	54.500	54.540	53.010	1.390	2.617%	4.75万	0.00亿	0.000%
2026-06-12	51.940	53.110	53.850	51.750	1.600	3.106%	5.59万	0.00亿	0.000%
2026-06-11	52.140	51.510	52.500	50.900	-1.090	-2.072%	4.47万	0.00亿	0.000%
2026-06-10	53.640	52.600	53.990	51.980	-1.560	-2.880%	4.44万	0.00亿	0.000%
2026-06-09	54.340	54.160	54.880	53.010	0.350	0.650%	4.29万	0.00亿	0.000%
2026-06-08	54.330	53.810	56.350	53.090	-1.620	-2.923%	6.16万	0.00亿	0.000%
2026-06-05	55.550	55.430	56.400	53.960	-2.200	-3.817%	8.59万	0.00亿	0.000%
2026-06-04	58.230	57.630	58.400	57.020	-0.740	-1.268%	4.09万	0.00亿	0.000%
2026-06-03	57.770	58.370	59.410	57.390	0.500	0.864%	5.44万	0.00亿	0.000%
2026-06-02	58.390	57.870	58.840	56.650	-0.510	-0.874%	5.16万	0.00亿	0.000%
2026-06-01	57.970	58.380	59.390	57.680	0.280	0.482%	4.24万	0.00亿	0.000%
2026-05-29	61.000	58.100	61.000	57.970	-3.100	-5.065%	7.83万	0.00亿	0.000%
2026-05-28	60.480	61.200	61.690	59.450	0.450	0.741%	5.79万	0.00亿	0.000%
2026-05-27	61.920	60.750	62.300	60.480	-1.240	-2.000%	5.30万	0.00亿	0.000%
2026-05-26	63.250	61.990	63.480	60.700	-1.940	-3.035%	8.34万	0.00亿	0.000%
2026-05-25	64.380	63.930	65.260	63.060	-0.760	-1.175%	6.80万	0.00亿	0.000%
2026-05-22	64.000	64.690	64.790	62.880	0.790	1.236%	7.09万	0.00亿	0.000%
2026-05-21	66.200	63.900	67.900	63.780	-2.170	-3.284%	11.38万	0.00亿	0.000%
2026-05-20	69.960	66.070	70.800	66.000	-5.920	-8.223%	18.15万	0.00亿	0.000%
2026-05-19	69.500	71.990	74.590	69.320	5.980	9.059%	23.36万	0.00亿	0.000%
2026-05-18	66.860	66.010	67.650	65.530	-1.210	-1.800%	5.69万	0.00亿	0.000%
2026-05-15	67.880	67.220	69.270	66.800	-0.710	-1.045%	6.61万	0.00亿	0.000%
2026-05-14	70.460	67.930	71.330	67.910	-2.520	-3.577%	7.39万	0.00亿	0.000%
2026-05-13	69.000	70.450	71.190	68.960	1.060	1.528%	8.11万	0.00亿	0.000%
2026-05-12	70.300	69.390	71.000	69.000	-1.060	-1.505%	6.51万	0.00亿	0.000%
2026-05-11	69.500	70.450	70.960	69.180	0.290	0.413%	9.92万	0.00亿	0.000%
2026-05-08	69.640	70.160	70.500	68.680	0.830	1.197%	10.13万	0.00亿	0.000%
2026-05-07	66.660	69.330	69.680	66.380	2.530	3.787%	11.24万	0.00亿	0.000%
2026-05-06	64.120	66.800	67.890	64.050	2.680	4.180%	10.42万	0.00亿	0.000%
2026-04-30	63.590	64.120	64.490	63.550	0.240	0.376%	4.88万	0.00亿	0.000%
2026-04-29	62.940	63.880	64.460	62.170	0.670	1.060%	5.70万	0.00亿	0.000%
2026-04-28	65.010	63.210	65.650	63.020	-2.090	-3.201%	7.35万	0.00亿	0.000%
2026-04-27	65.510	65.300	66.070	64.630	-0.500	-0.760%	5.15万	0.00亿	0.000%
2026-04-24	66.600	65.800	67.150	65.430	-1.350	-2.010%	6.14万	0.00亿	0.000%
2026-04-23	68.800	67.150	70.580	66.420	-2.020	-2.920%	9.44万	0.00亿	0.000%
2026-04-22	68.100	69.170	69.250	66.600	0.300	0.436%	9.95万	0.00亿	0.000%
2026-04-21	69.600	68.870	70.700	68.350	-1.220	-1.741%	9.18万	0.00亿	0.000%
2026-04-20	68.150	70.090	70.480	68.150	1.290	1.875%	7.43万	0.00亿	0.000%
2026-04-17	69.000	68.800	69.320	68.440	-0.830	-1.192%	5.58万	0.00亿	0.000%
2026-04-16	68.340	69.630	69.660	67.800	1.100	1.605%	7.44万	0.00亿	0.000%
2026-04-15	69.990	68.530	70.980	68.190	-1.310	-1.876%	8.43万	0.00亿	0.000%
2026-04-14	69.980	69.840	69.990	68.800	1.070	1.556%	8.31万	0.00亿	0.000%
2026-04-13	67.510	68.770	69.330	67.380	0.690	1.014%	7.15万	0.00亿	0.000%
2026-04-10	67.800	68.080	68.870	67.500	0.880	1.310%	7.24万	0.00亿	0.000%
2026-04-09	68.000	67.200	68.060	66.700	-1.950	-2.820%	7.42万	0.00亿	0.000%
2026-04-08	66.380	69.150	69.180	66.280	4.540	7.027%	11.76万	0.00亿	0.000%
2026-04-07	64.670	64.610	65.570	63.440	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-03	67.200	65.100	67.670	65.000	0.000	0.000%	10.11万	0.00亿	0.000%
2026-04-02	70.000	68.730	71.470	68.390	0.000	0.000%	16.28万	0.00亿	0.000%
2026-04-01	66.490	67.770	68.260	65.820	0.000	0.000%	9.43万	0.00亿	0.000%