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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 46.00 | 49.91 | 45.00 | 48.05 | +1.20% | 5.10 | 17.02% |
| 2025-07-21 | 46.80 | 48.87 | 44.80 | 47.48 | +11.43% | 4.97 | 16.89% |
| 2025-07-18 | 42.92 | 43.76 | 42.00 | 42.61 | -0.16% | 0.88 | 3.24% |
| 2025-07-17 | 39.80 | 43.30 | 39.71 | 42.68 | +7.13% | 1.38 | 5.22% |
| 2025-07-16 | 39.60 | 40.76 | 39.54 | 39.84 | +0.23% | 0.61 | 2.40% |
| 2025-07-15 | 41.20 | 41.29 | 39.30 | 39.75 | -3.21% | 1.11 | 4.41% |
| 2025-07-14 | 41.78 | 41.78 | 40.76 | 41.07 | -1.39% | 0.67 | 2.58% |
| 2025-07-11 | 42.00 | 42.38 | 41.00 | 41.65 | -1.09% | 0.50 | 1.90% |
| 2025-07-10 | 42.00 | 42.60 | 41.68 | 42.11 | -0.64% | 0.46 | 1.74% |
| 2025-07-09 | 43.25 | 43.62 | 42.00 | 42.38 | -2.01% | 0.74 | 2.73% |
| 2025-07-08 | 42.95 | 43.54 | 42.51 | 43.25 | +0.58% | 0.62 | 2.28% |
| 2025-07-07 | 41.98 | 43.00 | 40.98 | 43.00 | +1.44% | 0.60 | 2.24% |
| 2025-07-04 | 42.98 | 43.50 | 41.80 | 42.39 | -1.46% | 0.64 | 2.37% |
| 2025-07-03 | 42.89 | 43.07 | 42.46 | 43.02 | +0.16% | 0.33 | 1.21% |
| 2025-07-02 | 43.92 | 43.92 | 42.40 | 42.95 | -1.72% | 0.63 | 2.32% |
| 2025-07-01 | 44.44 | 45.00 | 43.36 | 43.70 | -1.73% | 0.64 | 2.29% |
| 2025-06-30 | 42.71 | 45.28 | 42.69 | 44.47 | +3.37% | 1.23 | 4.39% |
| 2025-06-27 | 44.26 | 44.57 | 42.40 | 43.02 | -4.04% | 1.63 | 5.97% |
| 2025-06-26 | 45.05 | 45.63 | 44.02 | 44.83 | -0.93% | 1.19 | 4.20% |
| 2025-06-25 | 44.12 | 46.28 | 43.03 | 45.25 | +3.26% | 1.87 | 6.60% |