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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 62.29 | 62.63 | 61.64 | 62.16 | -0.66% | 0.57 | 1.44% |
| 2026-04-20 | 62.32 | 62.69 | 61.68 | 62.57 | +0.40% | 0.74 | 1.87% |
| 2026-04-17 | 62.21 | 63.00 | 61.80 | 62.32 | -0.29% | 0.89 | 2.25% |
| 2026-04-16 | 62.39 | 63.06 | 61.00 | 62.50 | +0.63% | 1.04 | 2.63% |
| 2026-04-15 | 63.99 | 64.00 | 61.62 | 62.11 | -2.77% | 1.16 | 2.92% |
| 2026-04-14 | 60.30 | 63.96 | 60.22 | 63.88 | +6.32% | 1.56 | 3.91% |
| 2026-04-13 | 59.67 | 60.35 | 58.62 | 60.08 | +1.26% | 0.81 | 2.14% |
| 2026-04-10 | 56.71 | 61.00 | 56.71 | 59.33 | +5.01% | 1.35 | 3.59% |
| 2026-04-09 | 55.81 | 57.40 | 55.06 | 56.50 | +0.25% | 0.63 | 1.75% |
| 2026-04-08 | 53.52 | 56.59 | 53.00 | 56.36 | +9.03% | 1.16 | 3.32% |
| 2026-04-07 | 52.12 | 52.87 | 51.50 | 51.69 | -0.46% | 0.45 | 1.35% |
| 2026-04-03 | 52.30 | 52.55 | 51.50 | 51.93 | -2.02% | 0.52 | 1.58% |
| 2026-04-02 | 55.00 | 55.38 | 52.67 | 53.00 | -3.72% | 0.61 | 1.79% |
| 2026-04-01 | 55.40 | 56.46 | 54.58 | 55.05 | +0.92% | 0.56 | 1.60% |
| 2026-03-31 | 55.69 | 56.30 | 54.05 | 54.55 | -1.85% | 0.49 | 1.41% |
| 2026-03-30 | 55.44 | 56.47 | 54.80 | 55.58 | -0.75% | 0.61 | 1.74% |
| 2026-03-27 | 54.76 | 57.20 | 53.61 | 56.00 | +1.25% | 0.59 | 1.65% |
| 2026-03-26 | 56.00 | 58.00 | 54.97 | 55.31 | -0.95% | 0.77 | 2.16% |
| 2026-03-25 | 55.07 | 56.77 | 54.68 | 55.84 | +2.05% | 0.76 | 2.14% |
| 2026-03-24 | 53.99 | 54.92 | 52.75 | 54.72 | +3.26% | 0.96 | 2.82% |