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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 52.72 | 53.97 | 51.84 | 52.95 | +0.44% | 0.72 | 2.16% |
| 2025-12-16 | 52.32 | 53.73 | 52.32 | 52.72 | -0.15% | 0.58 | 1.73% |
| 2025-12-15 | 51.88 | 53.75 | 51.80 | 52.80 | +0.44% | 0.78 | 2.31% |
| 2025-12-12 | 52.70 | 53.23 | 52.23 | 52.57 | -0.25% | 0.58 | 1.73% |
| 2025-12-11 | 53.22 | 53.53 | 52.22 | 52.70 | -0.68% | 0.48 | 1.43% |
| 2025-12-10 | 52.56 | 53.18 | 51.95 | 53.06 | +0.93% | 0.48 | 1.44% |
| 2025-12-09 | 52.14 | 52.72 | 51.95 | 52.57 | +0.11% | 0.43 | 1.29% |
| 2025-12-08 | 50.83 | 53.08 | 50.73 | 52.51 | +3.31% | 0.68 | 2.05% |
| 2025-12-05 | 50.81 | 51.14 | 50.10 | 50.83 | +0.30% | 0.34 | 1.05% |
| 2025-12-04 | 50.83 | 51.20 | 49.90 | 50.68 | -0.04% | 0.32 | 0.99% |
| 2025-12-03 | 51.35 | 52.00 | 50.33 | 50.70 | -1.27% | 0.39 | 1.20% |
| 2025-12-02 | 52.21 | 52.26 | 50.81 | 51.35 | -1.53% | 0.48 | 1.47% |
| 2025-12-01 | 52.59 | 53.52 | 51.88 | 52.15 | -0.52% | 0.80 | 2.41% |
| 2025-11-28 | 51.10 | 52.58 | 50.87 | 52.42 | +2.54% | 0.79 | 2.42% |
| 2025-11-27 | 52.78 | 53.20 | 50.84 | 51.12 | -0.74% | 1.05 | 3.19% |
| 2025-11-26 | 50.86 | 51.93 | 50.62 | 51.50 | +0.78% | 0.61 | 1.89% |
| 2025-11-25 | 50.56 | 51.78 | 49.86 | 51.10 | +2.14% | 0.88 | 2.72% |
| 2025-11-24 | 48.47 | 51.40 | 48.28 | 50.03 | +3.22% | 1.26 | 3.98% |
| 2025-11-21 | 48.93 | 50.18 | 47.80 | 48.47 | -1.98% | 0.88 | 2.84% |
| 2025-11-20 | 49.01 | 50.36 | 49.01 | 49.45 | -0.50% | 0.56 | 1.79% |