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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 42.54 | 44.83 | 42.54 | 43.82 | +2.98% | 1.44 | 5.20% |
| 2025-06-23 | 39.20 | 42.55 | 38.50 | 42.55 | +8.49% | 1.42 | 5.44% |
| 2025-06-20 | 39.46 | 40.13 | 38.90 | 39.22 | -1.21% | 0.80 | 3.24% |
| 2025-06-19 | 40.99 | 41.18 | 39.18 | 39.70 | -3.12% | 0.71 | 2.79% |
| 2025-06-18 | 41.00 | 41.36 | 39.52 | 40.98 | -0.05% | 1.09 | 4.24% |
| 2025-06-17 | 40.59 | 41.36 | 40.01 | 41.00 | +1.01% | 0.56 | 2.17% |
| 2025-06-16 | 39.87 | 41.50 | 39.87 | 40.59 | 0.00% | 0.86 | 3.31% |
| 2025-06-13 | 41.00 | 41.65 | 40.00 | 40.59 | -0.81% | 0.93 | 3.61% |
| 2025-06-12 | 41.90 | 42.63 | 40.79 | 40.92 | -3.03% | 1.13 | 4.30% |
| 2025-06-11 | 43.28 | 43.67 | 41.33 | 42.20 | -3.01% | 1.09 | 4.08% |
| 2025-06-10 | 43.72 | 43.88 | 42.38 | 43.51 | -0.89% | 0.78 | 2.84% |
| 2025-06-09 | 42.65 | 44.10 | 41.81 | 43.90 | +2.09% | 1.08 | 3.94% |
| 2025-06-06 | 41.35 | 43.10 | 41.35 | 43.00 | +3.61% | 0.98 | 3.68% |
| 2025-06-05 | 41.69 | 42.57 | 40.66 | 41.50 | -1.43% | 1.14 | 4.34% |
| 2025-06-04 | 40.87 | 42.80 | 39.99 | 42.10 | +2.68% | 1.19 | 4.59% |
| 2025-06-03 | 40.20 | 41.95 | 39.51 | 41.00 | +1.38% | 0.94 | 3.66% |
| 2025-05-30 | 40.07 | 40.98 | 39.31 | 40.44 | -0.54% | 1.33 | 5.25% |
| 2025-05-29 | 38.91 | 40.70 | 38.38 | 40.66 | +3.33% | 1.94 | 7.80% |
| 2025-05-28 | 36.66 | 39.35 | 36.30 | 39.35 | +7.87% | 1.68 | 7.01% |
| 2025-05-27 | 37.17 | 37.79 | 36.07 | 36.48 | -2.53% | 0.78 | 3.33% |