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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 50.15 | 50.47 | 49.01 | 49.70 | -1.15% | 0.66 | 2.09% |
| 2025-11-18 | 50.72 | 50.72 | 49.88 | 50.28 | -0.87% | 0.59 | 1.87% |
| 2025-11-17 | 49.90 | 51.17 | 49.70 | 50.72 | +0.44% | 0.64 | 2.00% |
| 2025-11-14 | 51.00 | 51.17 | 49.90 | 50.50 | -1.31% | 0.69 | 2.16% |
| 2025-11-13 | 51.16 | 51.56 | 50.12 | 51.17 | +0.81% | 1.14 | 3.54% |
| 2025-11-12 | 50.87 | 51.53 | 49.89 | 50.76 | +0.16% | 0.83 | 2.59% |
| 2025-11-11 | 51.00 | 51.30 | 49.95 | 50.68 | -0.24% | 0.55 | 1.72% |
| 2025-11-10 | 51.90 | 51.98 | 50.38 | 50.80 | -2.03% | 0.70 | 2.18% |
| 2025-11-07 | 52.58 | 52.58 | 51.26 | 51.85 | -2.04% | 0.71 | 2.16% |
| 2025-11-06 | 51.99 | 53.30 | 50.90 | 52.93 | +3.12% | 1.01 | 3.07% |
| 2025-11-05 | 52.46 | 53.04 | 50.72 | 51.33 | -3.11% | 1.22 | 3.74% |
| 2025-11-04 | 55.00 | 55.00 | 52.37 | 52.98 | -3.67% | 1.18 | 3.51% |
| 2025-11-03 | 56.12 | 56.78 | 54.23 | 55.00 | -2.65% | 1.23 | 3.54% |
| 2025-10-31 | 56.35 | 57.98 | 55.20 | 56.50 | +0.27% | 1.35 | 3.79% |
| 2025-10-30 | 56.82 | 58.16 | 56.02 | 56.35 | -1.81% | 1.50 | 4.18% |
| 2025-10-29 | 54.90 | 57.80 | 54.20 | 57.39 | +4.35% | 2.06 | 5.79% |
| 2025-10-28 | 55.75 | 56.18 | 54.54 | 55.00 | -2.69% | 1.50 | 4.29% |
| 2025-10-27 | 54.00 | 57.18 | 53.01 | 56.52 | +6.42% | 2.85 | 8.15% |
| 2025-10-24 | 52.00 | 53.39 | 51.24 | 53.11 | +3.17% | 1.67 | 5.05% |
| 2025-10-23 | 51.00 | 51.80 | 49.47 | 51.48 | +1.40% | 1.00 | 3.14% |