三博脑科(301293)股票信息
| 股票代码 | 301293 |
| 股票名称 | 三博脑科 |
| 最新价/元 | 40.26 |
| 涨跌额/元 | -0.01 |
| 涨跌幅/% | -0.03 |
| 买入/元 | 40.26 |
| 卖出/元 | 40.28 |
| 昨收/元 | 40.27 |
| 今开/元 | 41.01 |
| 最高/元 | 42.27 |
| 最低/元 | 40.08 |
| 成交量/手 | 79345.14 |
| 成交额/万 | 32598.44 |
| 股净值/元 | 74.56 |
| 市净率 | 3.51 |
| 总市值/万 | 829303.61 |
| 流通值/万 | 647967.36 |
| 换手率/% | 4.93 |
| 入市日期 | 2023-05-05 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-10 16:15:40 |
三博脑科(301293)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-10 | 41.01 | 40.26 | -0.01 | -0.03 | 79345.14 | 32598.44 | 4.93 |
| 2024-10-09 | 43.18 | 40.27 | -5.17 | -11.38 | 127193.05 | 54378.18 | 7.90 |
| 2024-10-08 | 49.00 | 45.44 | 4.04 | 9.76 | 190688.83 | 86434.24 | 11.85 |
| 2024-09-30 | 38.54 | 41.40 | 5.07 | 13.96 | 168830.48 | 66720.52 | 10.49 |
| 2024-09-27 | 33.80 | 36.33 | 3.03 | 9.10 | 100753.80 | 35627.70 | 6.26 |
| 2024-09-26 | 32.01 | 33.30 | 1.17 | 3.64 | 66743.74 | 21771.22 | 4.15 |
| 2024-09-25 | 31.89 | 32.13 | 0.46 | 1.45 | 55380.74 | 17877.07 | 3.44 |
| 2024-09-24 | 30.89 | 31.67 | 0.86 | 2.79 | 52359.90 | 16316.47 | 3.25 |
| 2024-09-23 | 30.68 | 30.81 | 0.01 | 0.03 | 20868.33 | 6438.96 | 1.30 |
| 2024-09-20 | 31.00 | 30.80 | -0.08 | -0.26 | 23533.50 | 7238.71 | 1.46 |
| 2024-09-19 | 30.45 | 30.88 | 0.78 | 2.59 | 32019.98 | 9839.14 | 1.99 |
| 2024-09-18 | 30.78 | 30.10 | -0.68 | -2.21 | 32324.78 | 9773.70 | 2.01 |
| 2024-09-13 | 31.30 | 30.78 | -0.74 | -2.35 | 23332.50 | 7252.64 | 1.45 |
| 2024-09-12 | 31.93 | 31.52 | -0.39 | -1.22 | 30532.55 | 9773.61 | 1.90 |
| 2024-09-11 | 31.90 | 31.91 | -0.08 | -0.25 | 37285.49 | 12022.79 | 2.32 |
| 2024-09-10 | 31.80 | 31.99 | 0.04 | 0.13 | 40123.39 | 12797.27 | 2.49 |
| 2024-09-09 | 32.01 | 31.95 | 0.57 | 1.82 | 53662.44 | 17286.65 | 3.33 |
| 2024-09-06 | 32.12 | 31.38 | -0.88 | -2.73 | 19504.58 | 6181.80 | 1.21 |
| 2024-09-05 | 32.06 | 32.26 | 0.26 | 0.81 | 16159.85 | 5205.08 | 1.00 |
| 2024-09-04 | 31.67 | 32.00 | -0.10 | -0.31 | 18864.53 | 6061.80 | 1.17 |
| 2024-09-03 | 31.85 | 32.10 | 0.24 | 0.75 | 22218.22 | 7116.28 | 1.38 |
| 2024-09-02 | 32.75 | 31.86 | -0.88 | -2.69 | 31007.70 | 10026.69 | 1.93 |
| 2024-08-30 | 32.00 | 32.74 | 0.57 | 1.77 | 44025.36 | 14419.17 | 2.74 |
| 2024-08-29 | 30.82 | 32.17 | 1.01 | 3.24 | 46444.13 | 14806.83 | 2.89 |
| 2024-08-28 | 31.05 | 31.16 | 0.71 | 2.33 | 43756.41 | 13731.52 | 2.72 |
| 2024-08-27 | 31.08 | 30.45 | -0.50 | -1.62 | 21525.69 | 6621.93 | 1.34 |
| 2024-08-26 | 31.04 | 30.95 | -0.09 | -0.29 | 20941.85 | 6473.75 | 1.30 |
| 2024-08-23 | 30.97 | 31.04 | -0.19 | -0.61 | 16486.10 | 5121.49 | 1.02 |
| 2024-08-22 | 32.06 | 31.23 | -0.66 | -2.07 | 24857.39 | 7827.99 | 1.54 |
| 2024-08-21 | 32.38 | 31.89 | -0.53 | -1.64 | 22657.30 | 7258.22 | 1.41 |
| 2024-08-20 | 33.86 | 32.42 | -1.60 | -4.70 | 40776.03 | 13471.55 | 2.53 |
| 2024-08-19 | 35.12 | 34.02 | -0.97 | -2.77 | 28562.90 | 9887.50 | 1.77 |
| 2024-08-16 | 34.99 | 34.99 | 0.01 | 0.03 | 25872.17 | 9058.09 | 1.61 |
| 2024-08-15 | 35.22 | 34.98 | 0.32 | 0.92 | 34634.45 | 12180.67 | 2.15 |
| 2024-08-14 | 34.90 | 34.66 | -0.15 | -0.43 | 16966.00 | 5901.14 | 1.05 |
| 2024-08-13 | 34.42 | 34.81 | 0.13 | 0.38 | 21813.83 | 7549.96 | 1.36 |
| 2024-08-12 | 34.10 | 34.68 | 0.22 | 0.64 | 31997.44 | 11074.14 | 1.99 |
| 2024-08-09 | 36.20 | 34.46 | -1.47 | -4.09 | 46270.51 | 16316.17 | 2.87 |
| 2024-08-08 | 36.21 | 35.93 | -0.39 | -1.07 | 27977.90 | 10131.08 | 1.74 |
| 2024-08-07 | 36.67 | 36.32 | -0.32 | -0.87 | 25587.90 | 9321.72 | 1.59 |
| 2024-08-06 | 36.57 | 36.64 | 0.74 | 2.06 | 36824.09 | 13379.35 | 2.29 |
| 2024-08-05 | 36.70 | 35.90 | -0.68 | -1.86 | 49550.28 | 18220.22 | 3.08 |
| 2024-08-02 | 36.70 | 36.58 | -0.39 | -1.06 | 51677.07 | 19250.18 | 3.21 |
| 2024-08-01 | 36.63 | 36.97 | 0.07 | 0.19 | 41007.78 | 15125.78 | 2.55 |
| 2024-07-31 | 35.65 | 36.90 | 1.33 | 3.74 | 59959.63 | 21838.78 | 3.73 |
| 2024-07-30 | 35.18 | 35.57 | -0.03 | -0.08 | 29586.97 | 10474.58 | 1.84 |
| 2024-07-29 | 36.18 | 35.60 | 0.06 | 0.17 | 41629.05 | 14929.96 | 2.59 |
| 2024-07-26 | 34.92 | 35.54 | 0.62 | 1.78 | 34278.86 | 12090.99 | 2.13 |
| 2024-07-25 | 34.50 | 34.92 | -0.01 | -0.03 | 27976.00 | 9778.73 | 1.74 |
| 2024-07-24 | 35.54 | 34.93 | -0.13 | -0.37 | 44399.26 | 15610.62 | 2.76 |
| 2024-07-23 | 35.81 | 35.06 | -0.80 | -2.23 | 29609.60 | 10486.47 | 1.84 |
| 2024-07-22 | 35.29 | 35.86 | 0.30 | 0.84 | 29090.13 | 10401.70 | 1.81 |
| 2024-07-19 | 35.01 | 35.56 | 0.21 | 0.59 | 31049.73 | 11006.29 | 1.93 |
| 2024-07-18 | 34.62 | 35.35 | 0.31 | 0.89 | 30279.91 | 10586.49 | 1.88 |
| 2024-07-17 | 35.01 | 35.04 | -0.04 | -0.11 | 27670.79 | 9707.56 | 1.72 |
| 2024-07-16 | 34.60 | 35.08 | 0.49 | 1.42 | 26813.97 | 9351.32 | 1.67 |
| 2024-07-15 | 35.16 | 34.59 | -1.04 | -2.92 | 31802.46 | 11069.42 | 1.98 |
| 2024-07-12 | 36.45 | 35.63 | -0.49 | -1.36 | 46462.02 | 16855.67 | 2.89 |
| 2024-07-11 | 35.57 | 36.12 | 1.35 | 3.88 | 44520.00 | 15946.86 | 2.77 |
| 2024-07-10 | 34.43 | 34.77 | -0.04 | -0.12 | 27948.80 | 9755.44 | 1.74 |
| 2024-07-09 | 33.82 | 34.81 | 0.76 | 2.23 | 40854.47 | 13948.12 | 2.54 |
| 2024-07-08 | 35.70 | 34.05 | -1.74 | -4.86 | 33952.30 | 11718.86 | 2.11 |
| 2024-07-05 | 35.14 | 35.79 | 0.79 | 2.26 | 37520.10 | 13174.64 | 2.33 |
| 2024-07-04 | 36.90 | 35.00 | -1.84 | -5.00 | 45598.93 | 16317.90 | 2.83 |
| 2024-07-03 | 38.00 | 36.84 | -1.82 | -4.71 | 50483.16 | 18936.59 | 3.14 |
| 2024-07-02 | 40.43 | 38.66 | 1.01 | 2.68 | 74319.48 | 29546.82 | 4.62 |
| 2024-07-01 | 37.88 | 37.65 | -0.04 | -0.11 | 37449.63 | 13793.57 | 2.33 |
| 2024-06-28 | 38.10 | 37.69 | -0.49 | -1.28 | 31140.01 | 11949.98 | 1.93 |
| 2024-06-27 | 39.27 | 38.18 | -1.18 | -3.00 | 26656.88 | 10315.76 | 1.66 |
| 2024-06-26 | 49.61 | 51.26 | 0.98 | 1.95 | 25765.55 | 13060.62 | 2.08 |
| 2024-06-25 | 49.85 | 50.28 | 0.09 | 0.18 | 21314.20 | 10732.10 | 1.72 |
| 2024-06-24 | 51.50 | 50.19 | -2.94 | -5.53 | 37273.66 | 18968.94 | 3.01 |
| 2024-06-21 | 50.00 | 53.13 | 2.43 | 4.79 | 61929.52 | 32726.63 | 5.00 |
| 2024-06-20 | 50.90 | 50.70 | 0.00 | 0.00 | 23387.09 | 11976.99 | 1.89 |
| 2024-06-19 | 52.62 | 50.70 | -2.45 | -4.61 | 35580.94 | 18310.38 | 2.87 |
| 2024-06-18 | 52.90 | 53.15 | 0.25 | 0.47 | 32999.63 | 17567.96 | 2.67 |
| 2024-06-17 | 52.27 | 52.90 | 0.55 | 1.05 | 19262.00 | 10188.27 | 1.56 |
| 2024-06-14 | 52.55 | 52.35 | -0.51 | -0.97 | 28377.85 | 14960.91 | 2.29 |
| 2024-06-13 | 52.59 | 52.86 | 0.27 | 0.51 | 27518.00 | 14549.45 | 2.22 |
| 2024-06-12 | 51.49 | 52.59 | 0.89 | 1.72 | 30324.99 | 15905.35 | 2.45 |
| 2024-06-11 | 51.02 | 51.70 | 0.11 | 0.21 | 19434.71 | 9970.59 | 1.57 |
| 2024-06-07 | 52.30 | 51.59 | -0.03 | -0.06 | 20008.37 | 10316.82 | 1.62 |
| 2024-06-06 | 53.46 | 51.62 | -1.98 | -3.69 | 32560.78 | 17067.64 | 2.63 |
| 2024-06-05 | 53.86 | 53.60 | -0.65 | -1.20 | 29577.91 | 15969.56 | 2.39 |
| 2024-06-04 | 52.53 | 54.25 | 1.35 | 2.55 | 45022.22 | 24255.38 | 3.64 |
| 2024-06-03 | 53.34 | 52.90 | 0.44 | 0.84 | 30358.73 | 15996.93 | 2.45 |
| 2024-05-31 | 52.00 | 52.46 | 0.43 | 0.83 | 23974.64 | 12551.03 | 1.94 |
| 2024-05-30 | 52.11 | 52.03 | -0.51 | -0.97 | 19643.00 | 10245.01 | 1.59 |
| 2024-05-29 | 52.50 | 52.54 | 0.04 | 0.08 | 22185.33 | 11649.28 | 1.79 |
| 2024-05-28 | 53.60 | 52.50 | -1.02 | -1.91 | 20948.47 | 11099.08 | 1.69 |
| 2024-05-27 | 53.49 | 53.52 | -0.68 | -1.26 | 29602.00 | 15765.83 | 2.39 |
| 2024-05-24 | 55.91 | 54.20 | -0.30 | -0.55 | 37087.97 | 20404.19 | 3.00 |
| 2024-05-23 | 55.55 | 54.50 | -1.09 | -1.96 | 21846.72 | 11952.85 | 1.76 |
| 2024-05-22 | 55.65 | 55.59 | 0.19 | 0.34 | 22871.00 | 12712.08 | 1.85 |
| 2024-05-21 | 56.06 | 55.40 | -0.99 | -1.76 | 26319.55 | 14616.32 | 2.13 |
| 2024-05-20 | 56.00 | 56.39 | 0.22 | 0.39 | 29846.94 | 16775.25 | 2.41 |
| 2024-05-17 | 56.50 | 56.17 | -0.34 | -0.60 | 35387.68 | 19818.40 | 2.86 |
| 2024-05-16 | 56.82 | 56.51 | -0.32 | -0.56 | 22149.76 | 12597.43 | 1.79 |
| 2024-05-15 | 56.70 | 56.83 | -0.13 | -0.23 | 20273.55 | 11529.52 | 1.64 |
| 2024-05-14 | 57.25 | 56.96 | -0.04 | -0.07 | 28069.50 | 16064.76 | 2.27 |
日K线
周K线
月K线
