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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 56.97 | 57.66 | 52.58 | 52.99 | -10.17% | 1.81 | 5.22% |
| 2026-03-20 | 58.50 | 60.38 | 57.52 | 58.99 | +1.04% | 1.40 | 3.75% |
| 2026-03-19 | 59.30 | 59.89 | 58.00 | 58.38 | -4.93% | 1.23 | 3.32% |
| 2026-03-18 | 58.12 | 61.58 | 56.65 | 61.41 | +4.97% | 2.26 | 6.00% |
| 2026-03-17 | 57.97 | 60.19 | 57.91 | 58.50 | +1.99% | 1.49 | 3.99% |
| 2026-03-16 | 55.70 | 57.44 | 55.14 | 57.36 | +3.73% | 0.88 | 2.47% |
| 2026-03-13 | 56.75 | 56.75 | 54.95 | 55.30 | -2.74% | 0.91 | 2.58% |
| 2026-03-12 | 59.22 | 59.80 | 56.19 | 56.86 | -4.16% | 1.30 | 3.59% |
| 2026-03-11 | 60.38 | 61.76 | 58.66 | 59.33 | -1.84% | 1.29 | 3.41% |
| 2026-03-10 | 60.14 | 61.24 | 59.13 | 60.44 | +1.22% | 0.84 | 2.22% |
| 2026-03-09 | 59.80 | 60.77 | 57.06 | 59.71 | -0.15% | 1.16 | 3.13% |
| 2026-03-06 | 61.00 | 61.87 | 59.26 | 59.80 | -2.76% | 0.98 | 2.59% |
| 2026-03-05 | 61.24 | 62.88 | 60.60 | 61.50 | +2.43% | 1.33 | 3.42% |
| 2026-03-04 | 56.66 | 61.47 | 56.38 | 60.04 | +4.36% | 1.48 | 3.91% |
| 2026-03-03 | 63.85 | 64.26 | 57.08 | 57.53 | -9.90% | 1.97 | 5.24% |
| 2026-03-02 | 62.59 | 64.48 | 61.78 | 63.85 | +0.87% | 1.34 | 3.34% |
| 2026-02-27 | 63.36 | 63.50 | 61.81 | 63.30 | -1.09% | 1.06 | 2.68% |
| 2026-02-26 | 60.26 | 64.23 | 60.16 | 64.00 | +6.03% | 1.82 | 4.58% |
| 2026-02-25 | 60.88 | 60.88 | 59.00 | 60.36 | -0.18% | 0.86 | 2.26% |
| 2026-02-24 | 61.00 | 61.65 | 60.24 | 60.47 | -0.05% | 0.63 | 1.64% |