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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 59.30 | 64.54 | 59.00 | 64.30 | +9.21% | 2.52 | 6.40% |
| 2026-01-15 | 62.11 | 62.11 | 58.41 | 58.88 | -5.44% | 2.02 | 5.35% |
| 2026-01-14 | 59.00 | 62.27 | 57.50 | 62.27 | +7.66% | 3.14 | 8.28% |
| 2026-01-13 | 56.97 | 59.56 | 55.50 | 57.84 | +2.61% | 1.62 | 4.45% |
| 2026-01-12 | 56.80 | 57.12 | 55.00 | 56.37 | -0.76% | 1.09 | 3.09% |
| 2026-01-09 | 55.42 | 57.00 | 55.41 | 56.80 | +1.94% | 1.03 | 2.88% |
| 2026-01-08 | 56.01 | 56.19 | 55.10 | 55.72 | -0.64% | 0.65 | 1.84% |
| 2026-01-07 | 56.63 | 56.70 | 54.72 | 56.08 | +0.54% | 0.81 | 2.29% |
| 2026-01-06 | 55.64 | 57.46 | 55.60 | 55.78 | +0.25% | 0.84 | 2.36% |
| 2026-01-05 | 55.30 | 56.50 | 54.58 | 55.64 | +1.35% | 0.81 | 2.31% |
| 2025-12-31 | 55.99 | 56.20 | 54.10 | 54.90 | -1.40% | 0.64 | 1.84% |
| 2025-12-30 | 55.29 | 56.50 | 54.26 | 55.68 | -0.38% | 0.66 | 1.87% |
| 2025-12-29 | 57.11 | 57.11 | 54.85 | 55.89 | -2.03% | 0.89 | 2.53% |
| 2025-12-26 | 57.34 | 58.35 | 56.50 | 57.05 | -1.08% | 1.18 | 3.25% |
| 2025-12-25 | 54.68 | 58.00 | 54.68 | 57.67 | +5.82% | 1.55 | 4.31% |
| 2025-12-24 | 54.50 | 55.00 | 53.70 | 54.50 | -0.18% | 0.59 | 1.70% |
| 2025-12-23 | 54.20 | 54.75 | 53.70 | 54.60 | +0.74% | 0.65 | 1.90% |
| 2025-12-22 | 53.28 | 54.23 | 52.88 | 54.20 | +2.17% | 0.69 | 2.03% |
| 2025-12-19 | 52.56 | 53.79 | 52.53 | 53.05 | +1.43% | 0.54 | 1.60% |
| 2025-12-18 | 52.61 | 53.58 | 52.10 | 52.30 | -1.23% | 0.56 | 1.69% |