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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 60.90 | 61.99 | 60.10 | 60.50 | -0.82% | 0.66 | 1.70% |
| 2026-02-12 | 59.52 | 62.00 | 59.34 | 61.00 | +2.28% | 0.82 | 2.12% |
| 2026-02-11 | 60.50 | 60.51 | 59.31 | 59.64 | -1.41% | 0.54 | 1.43% |
| 2026-02-10 | 60.06 | 60.99 | 59.02 | 60.49 | +1.09% | 0.72 | 1.90% |
| 2026-02-09 | 59.40 | 60.37 | 58.10 | 59.84 | +2.64% | 0.91 | 2.42% |
| 2026-02-06 | 57.26 | 59.80 | 56.61 | 58.30 | +0.47% | 1.06 | 2.88% |
| 2026-02-05 | 57.81 | 58.72 | 57.25 | 58.03 | -0.94% | 0.57 | 1.55% |
| 2026-02-04 | 59.40 | 59.53 | 57.78 | 58.58 | -1.96% | 0.66 | 1.80% |
| 2026-02-03 | 59.00 | 59.99 | 58.65 | 59.75 | +2.03% | 0.83 | 2.20% |
| 2026-02-02 | 59.72 | 60.81 | 58.50 | 58.56 | -2.27% | 1.04 | 2.77% |
| 2026-01-30 | 60.13 | 60.96 | 58.80 | 59.92 | -1.32% | 1.00 | 2.63% |
| 2026-01-29 | 62.91 | 63.35 | 60.60 | 60.72 | -3.62% | 1.37 | 3.50% |
| 2026-01-28 | 67.57 | 67.76 | 62.23 | 63.00 | -7.77% | 2.65 | 6.56% |
| 2026-01-27 | 69.13 | 69.56 | 65.90 | 68.31 | -1.19% | 1.62 | 3.80% |
| 2026-01-26 | 70.10 | 71.68 | 67.57 | 69.13 | -1.47% | 2.08 | 4.77% |
| 2026-01-23 | 65.35 | 70.97 | 64.87 | 70.16 | +5.68% | 3.05 | 7.01% |
| 2026-01-22 | 68.22 | 69.03 | 64.03 | 66.39 | -0.95% | 2.72 | 6.58% |
| 2026-01-21 | 61.31 | 67.77 | 61.31 | 67.03 | +8.31% | 2.21 | 5.34% |
| 2026-01-20 | 62.26 | 63.68 | 60.20 | 61.89 | -1.57% | 1.18 | 3.04% |
| 2026-01-19 | 63.76 | 63.99 | 61.50 | 62.88 | -2.21% | 1.77 | 4.48% |