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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 37.29 | 38.81 | 36.88 | 37.43 | -2.37% | 1.07 | 4.48% |
| 2025-05-23 | 38.38 | 38.89 | 37.11 | 38.33 | +1.62% | 1.28 | 5.29% |
| 2025-05-22 | 35.65 | 38.13 | 35.24 | 37.72 | +7.96% | 1.52 | 6.50% |
| 2025-05-21 | 35.72 | 35.72 | 34.19 | 34.94 | -0.47% | 0.56 | 2.59% |
| 2025-05-20 | 34.86 | 35.38 | 34.46 | 35.11 | +0.77% | 0.38 | 1.75% |
| 2025-05-19 | 35.26 | 35.72 | 34.63 | 34.84 | -1.57% | 0.42 | 1.93% |
| 2025-05-16 | 35.44 | 36.63 | 35.37 | 35.39 | -0.12% | 0.61 | 2.73% |
| 2025-05-15 | 36.40 | 36.41 | 35.04 | 35.44 | -2.40% | 0.82 | 3.73% |
| 2025-05-14 | 36.75 | 37.33 | 35.59 | 36.31 | -1.93% | 1.06 | 4.71% |
| 2025-05-13 | 37.50 | 37.70 | 36.47 | 37.02 | +0.71% | 0.65 | 2.83% |
| 2025-05-12 | 36.41 | 37.44 | 35.79 | 36.76 | +2.71% | 1.09 | 4.79% |
| 2025-05-09 | 35.28 | 35.92 | 34.69 | 35.79 | +1.72% | 0.87 | 3.96% |
| 2025-05-08 | 32.43 | 35.50 | 32.43 | 35.19 | +7.42% | 1.14 | 5.35% |
| 2025-05-07 | 32.91 | 33.86 | 32.31 | 32.76 | +0.59% | 0.47 | 2.32% |
| 2025-05-06 | 31.67 | 32.72 | 31.49 | 32.56 | +4.15% | 0.48 | 2.41% |