三博脑科
SZ301293 Forward-adjusted GEM
48.85
+0.47
(+0.97%)
Open
48.51
High
49.44
Low
48.46
Prev close
48.38
Amplitude
2.03%
Volume
304.0万
Trading days
829
Data range
2023-05-05 ~ 2026-09-30
MA5
49.24
MA10
49.54
MA20
50.14
MA60
52.22
MA5
MA10
MA20
MA60
Forward-adjusted
All stocks
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 48.51 | 49.44 | 48.46 | 48.85 | 304万 |
| 2 | 2026-09-29 | 48.35 | 49.15 | 48.02 | 48.38 | 221万 |
| 3 | 2026-09-28 | 49.77 | 50.36 | 48.12 | 48.29 | 336万 |
| 4 | 2026-09-24 | 50.80 | 51.38 | 49.88 | 49.95 | 348万 |
| 5 | 2026-09-23 | 50.93 | 51.26 | 50.56 | 50.72 | 350万 |
| 6 | 2026-09-22 | 50.40 | 51.40 | 50.06 | 51.21 | 654万 |
| 7 | 2026-09-21 | 50.80 | 51.20 | 50.35 | 50.44 | 569万 |
| 8 | 2026-09-18 | 49.29 | 50.01 | 49.21 | 49.58 | 382万 |
| 9 | 2026-09-17 | 48.75 | 49.44 | 48.71 | 48.89 | 256万 |
| 10 | 2026-09-16 | 48.82 | 49.28 | 48.03 | 49.12 | 340万 |
| 11 | 2026-09-15 | 49.90 | 50.18 | 48.71 | 48.80 | 464万 |
| 12 | 2026-09-14 | 48.49 | 49.30 | 48.21 | 49.23 | 306万 |
52W
Data range
46.83
3.6%
103.00
High/low over the last 250 trading days, and where the price sits.
← Stocks