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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 40.30 | 40.49 | 39.78 | 40.12 | -0.45% | 0.76 | 2.99% |
| 2025-08-18 | 40.50 | 41.27 | 40.00 | 40.30 | -0.71% | 1.20 | 4.66% |
| 2025-08-15 | 40.00 | 40.92 | 39.76 | 40.59 | +0.47% | 0.92 | 3.60% |
| 2025-08-14 | 41.29 | 41.31 | 39.51 | 40.40 | -1.92% | 0.99 | 3.89% |
| 2025-08-13 | 41.09 | 41.50 | 40.57 | 41.19 | +0.17% | 0.89 | 3.42% |
| 2025-08-12 | 42.08 | 42.08 | 40.79 | 41.12 | -1.44% | 0.74 | 2.84% |
| 2025-08-11 | 41.32 | 42.06 | 41.00 | 41.72 | +0.77% | 0.68 | 2.59% |
| 2025-08-08 | 41.16 | 41.47 | 40.57 | 41.40 | +0.61% | 0.63 | 2.42% |
| 2025-08-07 | 41.65 | 41.89 | 41.00 | 41.15 | -1.58% | 0.64 | 2.44% |
| 2025-08-06 | 41.78 | 42.15 | 41.39 | 41.81 | +0.36% | 0.70 | 2.64% |
| 2025-08-05 | 42.55 | 42.69 | 41.40 | 41.66 | -2.00% | 0.81 | 3.04% |
| 2025-08-04 | 41.12 | 42.70 | 41.12 | 42.51 | +2.14% | 0.95 | 3.57% |
| 2025-08-01 | 40.97 | 42.30 | 40.52 | 41.62 | +2.03% | 0.92 | 3.52% |
| 2025-07-31 | 41.24 | 42.14 | 40.00 | 40.79 | -1.28% | 0.98 | 3.74% |
| 2025-07-30 | 42.00 | 42.10 | 41.06 | 41.32 | -2.55% | 0.90 | 3.42% |
| 2025-07-29 | 41.80 | 42.47 | 41.13 | 42.40 | +1.00% | 1.12 | 4.25% |
| 2025-07-28 | 42.06 | 43.26 | 41.80 | 41.98 | -0.66% | 1.17 | 4.38% |
| 2025-07-25 | 43.64 | 43.64 | 41.51 | 42.26 | -3.03% | 1.72 | 6.46% |
| 2025-07-24 | 43.80 | 44.68 | 42.72 | 43.58 | -0.50% | 2.00 | 7.30% |
| 2025-07-23 | 47.00 | 47.57 | 43.80 | 43.80 | -8.85% | 2.89 | 10.14% |