佰奥智能 (300836) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	59.92	61.45	1.64	2.74%	59.48	61.45	18031	10908	2.84%
2026-04-30	57.48	59.81	1.63	2.80%	57.48	60.82	26460	15725	4.17%
2026-04-29	56.96	58.18	1.22	2.14%	56.40	58.43	17025	9804	2.68%
2026-04-28	57.18	56.96	-0.34	-0.59%	55.65	59.15	17493	10082	2.76%
2026-04-27	56.60	57.30	0.43	0.76%	54.23	57.99	36529	20693	5.76%
2026-04-24	59.00	56.87	-4.72	-7.66%	56.61	60.53	37370	21616	5.89%
2026-04-23	63.83	61.59	-2.37	-3.71%	61.23	64.70	20909	13070	3.30%
2026-04-22	62.01	63.96	1.80	2.90%	61.63	66.00	25504	16179	4.02%
2026-04-21	62.29	62.16	-0.41	-0.66%	61.64	62.63	9116	5655	1.44%
2026-04-20	62.32	62.57	0.25	0.40%	61.68	62.69	11856	7385	1.87%
2026-04-17	62.21	62.32	-0.18	-0.29%	61.80	63.00	14248	8862	2.25%
2026-04-16	62.39	62.50	0.39	0.63%	61.00	63.06	16687	10359	2.63%
2026-04-15	63.99	62.11	-1.77	-2.77%	61.62	64.00	18545	11628	2.92%
2026-04-14	60.30	63.88	3.80	6.32%	60.22	63.96	24809	15569	3.91%
2026-04-13	59.67	60.08	0.75	1.26%	58.62	60.35	13593	8114	2.14%
2026-04-10	56.71	59.33	2.83	5.01%	56.71	61.00	22755	13546	3.59%
2026-04-09	55.81	56.50	0.14	0.25%	55.06	57.40	11126	6266	1.75%
2026-04-08	53.52	56.36	4.67	9.03%	53.00	56.59	21080	11595	3.32%
2026-04-07	52.12	51.69	-0.24	-0.46%	51.50	52.87	8536	4452	1.35%
2026-04-03	52.30	51.93	-1.07	-2.02%	51.50	52.55	9997	5209	1.58%
2026-04-02	55.00	53.00	-2.05	-3.72%	52.67	55.38	11357	6100	1.79%
2026-04-01	55.40	55.05	0.50	0.92%	54.58	56.46	10138	5611	1.60%
2026-03-31	55.69	54.55	-1.03	-1.85%	54.05	56.30	8929	4917	1.41%
2026-03-30	55.44	55.58	-0.42	-0.75%	54.80	56.47	11048	6124	1.74%
2026-03-27	54.76	56.00	0.69	1.25%	53.61	57.20	10492	5873	1.65%
2026-03-26	56.00	55.31	-0.53	-0.95%	54.97	58.00	13720	7722	2.16%
2026-03-25	55.07	55.84	1.12	2.05%	54.68	56.77	13552	7561	2.14%
2026-03-24	53.99	54.72	1.73	3.26%	52.75	54.92	17856	9611	2.82%
2026-03-23	56.97	52.99	-6.00	-10.17%	52.58	57.66	32996	18070	5.22%
2026-03-20	58.50	58.99	0.61	1.04%	57.52	60.38	23678	14032	3.75%
2026-03-19	59.30	58.38	-3.03	-4.93%	58.00	59.89	20996	12332	3.32%
2026-03-18	58.12	61.41	2.91	4.97%	56.65	61.58	37936	22581	6.00%
2026-03-17	57.97	58.50	1.14	1.99%	57.91	60.19	25240	14913	3.99%
2026-03-16	55.70	57.36	2.06	3.73%	55.14	57.44	15603	8829	2.47%
2026-03-13	56.75	55.30	-1.56	-2.74%	54.95	56.75	16310	9101	2.58%
2026-03-12	59.22	56.86	-2.47	-4.16%	56.19	59.80	22662	12990	3.59%
2026-03-11	60.38	59.33	-1.11	-1.84%	58.66	61.76	21540	12899	3.41%
2026-03-10	60.14	60.44	0.73	1.22%	59.13	61.24	14057	8421	2.22%
2026-03-09	59.80	59.71	-0.09	-0.15%	57.06	60.77	19780	11628	3.13%
2026-03-06	61.00	59.80	-1.70	-2.76%	59.26	61.87	16344	9843	2.59%
2026-03-05	61.24	61.50	1.46	2.43%	60.60	62.88	21600	13316	3.42%
2026-03-04	56.66	60.04	2.51	4.36%	56.38	61.47	24688	14760	3.91%
2026-03-03	63.85	57.53	-6.32	-9.90%	57.08	64.26	33127	19667	5.24%
2026-03-02	62.59	63.85	0.55	0.87%	61.78	64.48	21113	13410	3.34%
2026-02-27	63.36	63.30	-0.70	-1.09%	61.81	63.50	16934	10616	2.68%
2026-02-26	60.26	64.00	3.64	6.03%	60.16	64.23	28920	18215	4.58%
2026-02-25	60.88	60.36	-0.11	-0.18%	59.00	60.88	14297	8560	2.26%
2026-02-24	61.00	60.47	-0.03	-0.05%	60.24	61.65	10363	6312	1.64%
2026-02-13	60.90	60.50	-0.50	-0.82%	60.10	61.99	10752	6560	1.70%
2026-02-12	59.52	61.00	1.36	2.28%	59.34	62.00	13411	8184	2.12%
2026-02-11	60.50	59.64	-0.85	-1.41%	59.31	60.51	9014	5383	1.43%
2026-02-10	60.06	60.49	0.65	1.09%	59.02	60.99	11994	7224	1.90%
2026-02-09	59.40	59.84	1.54	2.64%	58.10	60.37	15314	9126	2.42%
2026-02-06	57.26	58.30	0.27	0.47%	56.61	59.80	18195	10608	2.88%
2026-02-05	57.81	58.03	-0.55	-0.94%	57.25	58.72	9769	5662	1.55%
2026-02-04	59.40	58.58	-1.17	-1.96%	57.78	59.53	11366	6641	1.80%
2026-02-03	59.00	59.75	1.19	2.03%	58.65	59.99	13917	8265	2.20%
2026-02-02	59.72	58.56	-1.36	-2.27%	58.50	60.81	17535	10414	2.77%
2026-01-30	60.13	59.92	-0.80	-1.32%	58.80	60.96	16599	9959	2.63%
2026-01-29	62.91	60.72	-2.28	-3.62%	60.60	63.35	22155	13698	3.50%
2026-01-28	67.57	63.00	-5.31	-7.77%	62.23	67.76	41444	26519	6.56%
2026-01-27	69.13	68.31	-0.82	-1.19%	65.90	69.56	24007	16150	3.80%