佰奥智能 sz.300836
79.25
+4.28%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 76.52 | 79.60 | 75.31 | 79.25 | +4.28% | 2.25 | 4.59% |
| 2026-05-21 | 79.60 | 82.00 | 75.37 | 76.00 | -4.46% | 2.64 | 5.26% |
| 2026-05-20 | 79.50 | 81.40 | 78.00 | 79.55 | -0.34% | 2.53 | 5.02% |
| 2026-05-19 | 78.18 | 81.45 | 75.20 | 79.82 | +1.77% | 3.99 | 7.98% |
| 2026-05-18 | 69.23 | 79.67 | 68.70 | 78.43 | +13.29% | 4.90 | 10.12% |
| 2026-05-15 | 68.16 | 71.36 | 66.45 | 69.23 | +1.48% | 1.52 | 3.48% |
| 2026-05-14 | 71.93 | 72.50 | 68.00 | 68.22 | -4.99% | 1.96 | 4.41% |
| 2026-05-13 | 69.19 | 74.99 | 67.89 | 71.80 | +2.28% | 2.69 | 5.87% |
| 2026-05-12 | 69.94 | 71.30 | 69.25 | 70.20 | +0.66% | 1.91 | 4.29% |
| 2026-05-11 | 63.31 | 69.96 | 63.31 | 69.74 | +10.16% | 3.42 | 7.93% |
| 2026-05-08 | 61.24 | 63.88 | 60.28 | 63.31 | +3.18% | 1.50 | 3.83% |
| 2026-05-07 | 61.37 | 63.26 | 61.00 | 61.36 | -0.15% | 1.43 | 3.64% |
| 2026-05-06 | 59.92 | 61.45 | 59.48 | 61.45 | +2.74% | 1.09 | 2.84% |
| 2026-04-30 | 57.48 | 60.82 | 57.48 | 59.81 | +2.80% | 1.57 | 4.17% |
| 2026-04-29 | 56.96 | 58.43 | 56.40 | 58.18 | +2.14% | 0.98 | 2.68% |
| 2026-04-28 | 57.18 | 59.15 | 55.65 | 56.96 | -0.59% | 1.01 | 2.76% |
| 2026-04-27 | 56.60 | 57.99 | 54.23 | 57.30 | +0.76% | 2.07 | 5.76% |
| 2026-04-24 | 59.00 | 60.53 | 56.61 | 56.87 | -7.66% | 2.16 | 5.89% |
| 2026-04-23 | 63.83 | 64.70 | 61.23 | 61.59 | -3.71% | 1.31 | 3.30% |
| 2026-04-22 | 62.01 | 66.00 | 61.63 | 63.96 | +2.90% | 1.62 | 4.02% |