佰奥智能(300836)股票行情 佰奥智能股票行情 300836股票行情_爱股网
佰奥智能(300836)股票行情
佰奥智能(300836)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 55.75 | 55.00 | -1.52 | -2.69% | 54.54 | 56.18 | 27090 | 15003.95 | 4.29% | 0.00 |
| 2025-10-27 | 54.00 | 56.52 | 3.41 | 6.42% | 53.01 | 57.18 | 51510 | 28480.37 | 8.15% | 0.00 |
| 2025-10-24 | 52.00 | 53.11 | 1.63 | 3.17% | 51.24 | 53.39 | 31895 | 16694.86 | 5.05% | 0.00 |
| 2025-10-23 | 51.00 | 51.48 | 0.71 | 1.40% | 49.47 | 51.80 | 19864 | 10039.18 | 3.14% | 0.00 |
| 2025-10-22 | 50.78 | 50.77 | -0.01 | -0.02% | 49.80 | 52.33 | 18389 | 9394.00 | 2.91% | 0.00 |
| 2025-10-21 | 50.65 | 50.78 | 0.53 | 1.05% | 49.32 | 51.92 | 23077 | 11692.21 | 3.65% | 0.00 |
| 2025-10-20 | 50.48 | 50.25 | 0.70 | 1.41% | 49.77 | 51.49 | 28071 | 14232.16 | 4.44% | 0.00 |
| 2025-10-17 | 52.78 | 49.55 | -3.76 | -7.05% | 49.50 | 52.88 | 33192 | 16861.04 | 5.25% | 0.00 |
| 2025-10-16 | 54.49 | 53.31 | -1.11 | -2.04% | 52.64 | 55.20 | 43568 | 23430.89 | 6.89% | 0.00 |
| 2025-10-15 | 54.30 | 54.42 | -2.11 | -3.73% | 52.57 | 55.23 | 58200 | 31306.73 | 9.21% | 0.00 |
| 2025-10-14 | 56.50 | 56.53 | 0.53 | 0.95% | 54.04 | 58.98 | 48422 | 27199.11 | 7.66% | 0.00 |
| 2025-10-13 | 51.00 | 56.00 | 2.63 | 4.93% | 50.38 | 56.40 | 51090 | 27658.20 | 8.08% | 2.00 |
| 2025-10-10 | 55.51 | 53.37 | -2.14 | -3.86% | 52.52 | 55.90 | 46163 | 24764.92 | 7.30% | 0.00 |
| 2025-10-09 | 59.21 | 55.51 | -1.19 | -2.10% | 54.88 | 59.21 | 56147 | 31493.17 | 8.88% | 0.00 |
| 2025-09-30 | 53.39 | 56.70 | 3.52 | 6.62% | 53.18 | 58.00 | 69171 | 38510.95 | 10.94% | 3.00 |
| 2025-09-29 | 52.87 | 53.18 | -2.14 | -3.87% | 52.87 | 54.93 | 67506 | 36187.45 | 10.68% | 0.00 |
| 2025-09-26 | 61.72 | 55.32 | -2.18 | -3.79% | 55.30 | 62.50 | 101769 | 59207.69 | 16.10% | 0.00 |
| 2025-09-25 | 55.33 | 57.50 | 2.17 | 3.92% | 54.40 | 60.98 | 101530 | 58659.41 | 16.06% | 0.00 |
| 2025-09-24 | 57.00 | 55.33 | -1.55 | -2.73% | 54.85 | 58.14 | 61196 | 34302.34 | 9.68% | 4.00 |
| 2025-09-23 | 59.95 | 56.88 | 0.47 | 0.83% | 53.62 | 59.99 | 106582 | 59721.96 | 16.86% | 0.00 |
| 2025-09-22 | 47.01 | 56.41 | 9.40 | 20.00% | 47.01 | 56.41 | 94109 | 48639.48 | 14.89% | 4.00 |
| 2025-09-19 | 46.68 | 47.01 | -0.09 | -0.19% | 46.08 | 47.87 | 32695 | 15308.97 | 5.17% | 0.00 |
| 2025-09-18 | 48.02 | 47.10 | -1.50 | -3.09% | 46.64 | 49.38 | 47218 | 22551.27 | 7.47% | 0.00 |
| 2025-09-17 | 47.07 | 48.60 | 1.60 | 3.40% | 47.07 | 50.00 | 60300 | 29424.59 | 9.54% | 0.00 |
| 2025-09-16 | 48.84 | 47.00 | -0.27 | -0.57% | 46.41 | 49.67 | 77194 | 36955.62 | 12.21% | 0.00 |
| 2025-09-15 | 43.60 | 47.27 | 4.08 | 9.45% | 43.32 | 48.18 | 107001 | 49731.86 | 16.93% | 0.00 |
| 2025-09-12 | 42.92 | 43.19 | 0.59 | 1.38% | 42.11 | 44.22 | 46923 | 20371.83 | 7.42% | 0.00 |
| 2025-09-11 | 39.59 | 42.60 | 2.80 | 7.04% | 39.10 | 43.28 | 61535 | 25814.06 | 9.74% | 3.00 |
| 2025-09-10 | 39.18 | 39.80 | 0.25 | 0.63% | 39.07 | 40.05 | 20273 | 8027.56 | 3.21% | 0.00 |
| 2025-09-09 | 41.41 | 39.55 | -1.58 | -3.84% | 39.10 | 41.43 | 25745 | 10281.29 | 4.07% | 0.00 |
| 2025-09-08 | 40.94 | 41.13 | 0.20 | 0.49% | 40.28 | 41.86 | 20604 | 8441.64 | 3.26% | 0.00 |
| 2025-09-05 | 39.40 | 40.93 | 1.48 | 3.75% | 39.22 | 40.93 | 23740 | 9545.16 | 3.76% | 0.00 |
| 2025-09-04 | 41.98 | 39.45 | -2.38 | -5.69% | 38.61 | 42.57 | 37904 | 15388.79 | 6.00% | 0.00 |
| 2025-09-03 | 44.80 | 41.83 | -2.39 | -5.40% | 41.50 | 45.00 | 29016 | 12446.75 | 4.59% | 0.00 |
| 2025-09-02 | 46.56 | 44.22 | -2.32 | -4.98% | 43.90 | 47.28 | 43881 | 19841.79 | 6.94% | 0.00 |
| 2025-09-01 | 43.67 | 46.54 | 2.96 | 6.79% | 43.67 | 47.30 | 63063 | 28913.06 | 9.98% | 0.00 |
| 2025-08-29 | 43.50 | 43.58 | 0.58 | 1.35% | 43.42 | 44.75 | 35519 | 15568.86 | 5.62% | 0.00 |
| 2025-08-28 | 42.06 | 43.00 | 0.52 | 1.22% | 41.88 | 43.48 | 37600 | 16046.17 | 5.95% | 0.00 |
| 2025-08-27 | 43.81 | 42.48 | -1.29 | -2.95% | 42.38 | 44.00 | 46794 | 20109.66 | 7.40% | 0.00 |
| 2025-08-26 | 41.40 | 43.77 | 2.49 | 6.03% | 41.29 | 44.77 | 71207 | 30821.21 | 11.27% | 35.00 |
| 2025-08-25 | 41.33 | 41.28 | -0.11 | -0.27% | 40.89 | 41.70 | 27103 | 11169.37 | 4.29% | 0.00 |
| 2025-08-22 | 40.41 | 41.39 | 1.16 | 2.88% | 40.04 | 42.62 | 52903 | 21977.04 | 8.37% | 0.00 |
| 2025-08-21 | 40.00 | 40.23 | 0.23 | 0.58% | 39.80 | 41.07 | 23867 | 9629.05 | 3.78% | 0.00 |
| 2025-08-20 | 40.18 | 40.00 | -0.12 | -0.30% | 39.60 | 40.18 | 15656 | 6242.05 | 2.48% | 0.00 |
| 2025-08-19 | 40.30 | 40.12 | -0.18 | -0.45% | 39.78 | 40.49 | 18894 | 7574.72 | 2.99% | 0.00 |
| 2025-08-18 | 40.50 | 40.30 | -0.29 | -0.71% | 40.00 | 41.27 | 29481 | 11962.90 | 4.66% | 0.00 |
| 2025-08-15 | 40.00 | 40.59 | 0.19 | 0.47% | 39.76 | 40.92 | 22738 | 9192.22 | 3.60% | 0.00 |
| 2025-08-14 | 41.29 | 40.40 | -0.79 | -1.92% | 39.51 | 41.31 | 24598 | 9905.57 | 3.89% | 0.00 |
| 2025-08-13 | 41.09 | 41.19 | 0.07 | 0.17% | 40.57 | 41.50 | 21619 | 8852.52 | 3.42% | 0.00 |
| 2025-08-12 | 42.08 | 41.12 | -0.60 | -1.44% | 40.79 | 42.08 | 17923 | 7373.68 | 2.84% | 0.00 |
| 2025-08-11 | 41.32 | 41.72 | 0.32 | 0.77% | 41.00 | 42.06 | 16376 | 6809.00 | 2.59% | 0.00 |
| 2025-08-08 | 41.16 | 41.40 | 0.25 | 0.61% | 40.57 | 41.47 | 15280 | 6273.65 | 2.42% | 0.00 |
| 2025-08-07 | 41.65 | 41.15 | -0.66 | -1.58% | 41.00 | 41.89 | 15394 | 6366.70 | 2.44% | 0.00 |
| 2025-08-06 | 41.78 | 41.81 | 0.15 | 0.36% | 41.39 | 42.15 | 16711 | 6981.16 | 2.64% | 0.00 |
| 2025-08-05 | 42.55 | 41.66 | -0.85 | -2.00% | 41.40 | 42.69 | 19237 | 8064.68 | 3.04% | 0.00 |
| 2025-08-04 | 41.12 | 42.51 | 0.89 | 2.14% | 41.12 | 42.70 | 22548 | 9514.61 | 3.57% | 0.00 |
| 2025-08-01 | 40.97 | 41.62 | 0.83 | 2.03% | 40.52 | 42.30 | 22223 | 9241.28 | 3.52% | 0.00 |
| 2025-07-31 | 41.24 | 40.79 | -0.53 | -1.28% | 40.00 | 42.14 | 23650 | 9785.01 | 3.74% | 0.00 |
| 2025-07-30 | 42.00 | 41.32 | -1.08 | -2.55% | 41.06 | 42.10 | 21637 | 8981.05 | 3.42% | 0.00 |
| 2025-07-29 | 41.80 | 42.40 | 0.42 | 1.00% | 41.13 | 42.47 | 26887 | 11213.76 | 4.25% | 0.00 |
| 2025-07-28 | 42.06 | 41.98 | -0.28 | -0.66% | 41.80 | 43.26 | 27712 | 11686.62 | 4.38% | 0.00 |
| 2025-07-25 | 43.64 | 42.26 | -1.32 | -3.03% | 41.51 | 43.64 | 40850 | 17239.69 | 6.46% | 1.00 |
| 2025-07-24 | 43.80 | 43.58 | -0.22 | -0.50% | 42.72 | 44.68 | 46129 | 20034.71 | 7.30% | 0.00 |
| 2025-07-23 | 47.00 | 43.80 | -4.25 | -8.84% | 43.80 | 47.57 | 64074 | 28932.60 | 10.14% | 6.00 |
| 2025-07-22 | 46.00 | 48.05 | 0.57 | 1.20% | 45.00 | 49.91 | 107568 | 50957.85 | 17.02% | 0.00 |
| 2025-07-21 | 46.80 | 47.48 | 4.87 | 11.43% | 44.80 | 48.87 | 106774 | 49730.89 | 16.89% | 2.00 |
| 2025-07-18 | 42.92 | 42.61 | -0.07 | -0.16% | 42.00 | 43.76 | 20462 | 8772.17 | 3.24% | 0.00 |
| 2025-07-17 | 39.80 | 42.68 | 2.84 | 7.13% | 39.71 | 43.30 | 32995 | 13810.46 | 5.22% | 0.00 |
| 2025-07-16 | 39.60 | 39.84 | 0.09 | 0.23% | 39.54 | 40.76 | 15155 | 6070.58 | 2.40% | 0.00 |
| 2025-07-15 | 41.20 | 39.75 | -1.32 | -3.21% | 39.30 | 41.29 | 27863 | 11090.01 | 4.41% | 0.00 |
| 2025-07-14 | 41.78 | 41.07 | -0.58 | -1.39% | 40.76 | 41.78 | 16293 | 6693.62 | 2.58% | 0.00 |
| 2025-07-11 | 42.00 | 41.65 | -0.46 | -1.09% | 41.00 | 42.38 | 12014 | 4994.26 | 1.90% | 0.00 |
| 2025-07-10 | 42.00 | 42.11 | -0.27 | -0.64% | 41.68 | 42.60 | 11027 | 4640.67 | 1.74% | 0.00 |
| 2025-07-09 | 43.25 | 42.38 | -0.87 | -2.01% | 42.00 | 43.62 | 17277 | 7408.40 | 2.73% | 0.00 |
| 2025-07-08 | 42.95 | 43.25 | 0.25 | 0.58% | 42.51 | 43.54 | 14433 | 6211.58 | 2.28% | 0.00 |
| 2025-07-07 | 41.98 | 43.00 | 0.61 | 1.44% | 40.98 | 43.00 | 14159 | 5995.90 | 2.24% | 0.90 |
| 2025-07-04 | 42.98 | 42.39 | -0.63 | -1.46% | 41.80 | 43.50 | 14994 | 6390.24 | 2.37% | 0.00 |
| 2025-07-03 | 42.89 | 43.02 | 0.07 | 0.16% | 42.46 | 43.07 | 7617 | 3263.98 | 1.21% | 0.00 |
| 2025-07-02 | 43.92 | 42.95 | -0.75 | -1.72% | 42.40 | 43.92 | 14645 | 6284.96 | 2.32% | 0.00 |
| 2025-07-01 | 44.44 | 43.70 | -0.77 | -1.73% | 43.36 | 45.00 | 14476 | 6350.80 | 2.29% | 0.05 |
深证大盘股票行情在线 K线走势图
佰奥智能(300836)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
