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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 48.84 | 49.67 | 46.41 | 47.00 | -0.57% | 3.70 | 12.21% |
| 2025-09-15 | 43.60 | 48.18 | 43.32 | 47.27 | +9.45% | 4.97 | 16.93% |
| 2025-09-12 | 42.92 | 44.22 | 42.11 | 43.19 | +1.39% | 2.04 | 7.42% |
| 2025-09-11 | 39.59 | 43.28 | 39.10 | 42.60 | +7.04% | 2.58 | 9.74% |
| 2025-09-10 | 39.18 | 40.05 | 39.07 | 39.80 | +0.63% | 0.80 | 3.21% |
| 2025-09-09 | 41.41 | 41.43 | 39.10 | 39.55 | -3.84% | 1.03 | 4.07% |
| 2025-09-08 | 40.94 | 41.86 | 40.28 | 41.13 | +0.49% | 0.84 | 3.26% |
| 2025-09-05 | 39.40 | 40.93 | 39.22 | 40.93 | +3.75% | 0.95 | 3.76% |
| 2025-09-04 | 41.98 | 42.57 | 38.61 | 39.45 | -5.69% | 1.54 | 6.00% |
| 2025-09-03 | 44.80 | 45.00 | 41.50 | 41.83 | -5.40% | 1.24 | 4.59% |
| 2025-09-02 | 46.56 | 47.28 | 43.90 | 44.22 | -4.99% | 1.98 | 6.94% |
| 2025-09-01 | 43.67 | 47.30 | 43.67 | 46.54 | +6.79% | 2.89 | 9.98% |
| 2025-08-29 | 43.50 | 44.75 | 43.42 | 43.58 | +1.35% | 1.56 | 5.62% |
| 2025-08-28 | 42.06 | 43.48 | 41.88 | 43.00 | +1.22% | 1.60 | 5.95% |
| 2025-08-27 | 43.81 | 44.00 | 42.38 | 42.48 | -2.95% | 2.01 | 7.40% |
| 2025-08-26 | 41.40 | 44.77 | 41.29 | 43.77 | +6.03% | 3.08 | 11.27% |
| 2025-08-25 | 41.33 | 41.70 | 40.89 | 41.28 | -0.27% | 1.12 | 4.29% |
| 2025-08-22 | 40.41 | 42.62 | 40.04 | 41.39 | +2.88% | 2.20 | 8.37% |
| 2025-08-21 | 40.00 | 41.07 | 39.80 | 40.23 | +0.57% | 0.96 | 3.78% |
| 2025-08-20 | 40.18 | 40.18 | 39.60 | 40.00 | -0.30% | 0.62 | 2.48% |