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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 50.78 | 52.33 | 49.80 | 50.77 | -0.02% | 0.94 | 2.91% |
| 2025-10-21 | 50.65 | 51.92 | 49.32 | 50.78 | +1.05% | 1.17 | 3.65% |
| 2025-10-20 | 50.48 | 51.49 | 49.77 | 50.25 | +1.41% | 1.42 | 4.44% |
| 2025-10-17 | 52.78 | 52.88 | 49.50 | 49.55 | -7.05% | 1.69 | 5.25% |
| 2025-10-16 | 54.49 | 55.20 | 52.64 | 53.31 | -2.04% | 2.34 | 6.89% |
| 2025-10-15 | 54.30 | 55.23 | 52.57 | 54.42 | -3.73% | 3.13 | 9.21% |
| 2025-10-14 | 56.50 | 58.98 | 54.04 | 56.53 | +0.95% | 2.72 | 7.66% |
| 2025-10-13 | 51.00 | 56.40 | 50.38 | 56.00 | +4.93% | 2.77 | 8.08% |
| 2025-10-10 | 55.51 | 55.90 | 52.52 | 53.37 | -3.86% | 2.48 | 7.30% |
| 2025-10-09 | 59.21 | 59.21 | 54.88 | 55.51 | -2.10% | 3.15 | 8.88% |
| 2025-09-30 | 53.39 | 58.00 | 53.18 | 56.70 | +6.62% | 3.85 | 10.94% |
| 2025-09-29 | 52.87 | 54.93 | 52.87 | 53.18 | -3.87% | 3.62 | 10.68% |
| 2025-09-26 | 61.72 | 62.50 | 55.30 | 55.32 | -3.79% | 5.92 | 16.10% |
| 2025-09-25 | 55.33 | 60.98 | 54.40 | 57.50 | +3.92% | 5.87 | 16.06% |
| 2025-09-24 | 57.00 | 58.14 | 54.85 | 55.33 | -2.73% | 3.43 | 9.68% |
| 2025-09-23 | 59.95 | 59.99 | 53.62 | 56.88 | +0.83% | 5.97 | 16.86% |
| 2025-09-22 | 47.01 | 56.41 | 47.01 | 56.41 | +20.00% | 4.86 | 14.89% |
| 2025-09-19 | 46.68 | 47.87 | 46.08 | 47.01 | -0.19% | 1.53 | 5.17% |
| 2025-09-18 | 48.02 | 49.38 | 46.64 | 47.10 | -3.09% | 2.26 | 7.47% |
| 2025-09-17 | 47.07 | 50.00 | 47.07 | 48.60 | +3.40% | 2.94 | 9.54% |