佰奥智能（300836）历史行情

以下为佰奥智能近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-05	53.830	55.500	57.910	53.020	1.910	3.564%	348.21万	1.94亿	5.488%
2026-10-02	53.830	55.500	57.910	53.020	1.910	3.564%	348.21万	1.94亿	5.488%
2026-10-01	53.830	55.500	57.910	53.020	1.910	3.564%	348.21万	1.94亿	5.488%
2026-09-30	53.830	55.500	57.910	53.020	1.910	3.564%	3.48万	0.00亿	0.000%
2026-09-29	53.640	53.590	54.550	53.000	-0.710	-1.308%	1.59万	0.00亿	0.000%
2026-09-28	57.240	54.300	57.800	53.080	-3.100	-5.401%	2.03万	0.00亿	0.000%
2026-09-27	60.360	57.400	61.000	57.040	-3.960	-6.454%	338.10万	1.97亿	5.329%
2026-09-24	60.360	57.400	61.000	57.040	-3.960	-6.454%	3.38万	0.00亿	0.000%
2026-09-23	60.910	61.360	61.500	60.260	0.510	0.838%	2.74万	0.00亿	0.000%
2026-09-22	63.340	60.850	63.340	59.200	-1.250	-2.013%	4.25万	0.00亿	0.000%
2026-09-21	61.800	62.100	63.800	59.580	-0.500	-0.799%	6.91万	0.00亿	0.000%
2026-09-18	52.680	62.600	62.900	52.680	10.180	19.420%	8.34万	0.00亿	0.000%
2026-09-17	51.600	52.420	52.800	51.000	0.240	0.460%	1.92万	0.00亿	0.000%
2026-09-16	49.740	52.180	52.900	48.900	2.070	4.131%	2.35万	0.00亿	0.000%
2026-09-15	50.460	50.110	51.100	49.000	0.250	0.501%	1.91万	0.00亿	0.000%
2026-09-14	47.210	49.860	50.430	46.000	2.660	5.636%	2.59万	0.00亿	0.000%
2026-09-11	47.260	47.200	47.550	45.600	-0.470	-0.986%	1.86万	0.00亿	0.000%
2026-09-10	49.140	47.670	49.500	47.510	-1.480	-3.011%	2.41万	0.00亿	0.000%
2026-09-09	49.500	49.150	52.110	48.730	-0.180	-0.365%	3.38万	0.00亿	0.000%
2026-09-08	50.700	49.330	50.900	49.300	-1.370	-2.702%	1.93万	0.00亿	0.000%
2026-09-07	48.800	50.700	51.000	48.330	1.950	4.000%	2.04万	0.00亿	0.000%
2026-09-04	49.350	48.750	50.990	48.180	-0.270	-0.551%	2.65万	0.00亿	0.000%
2026-09-03	49.100	49.020	50.900	48.370	-0.010	-0.020%	1.46万	0.00亿	0.000%
2026-09-02	49.030	49.030	49.640	47.700	-0.710	-1.427%	1.39万	0.00亿	0.000%
2026-09-01	50.480	49.740	50.880	49.400	-0.740	-1.466%	1.81万	0.00亿	0.000%
2026-08-31	48.110	50.480	50.860	48.020	1.480	3.020%	2.16万	0.00亿	0.000%
2026-08-28	50.820	49.000	51.440	48.370	-2.000	-3.922%	2.19万	0.00亿	0.000%
2026-08-27	47.980	51.000	51.580	47.500	2.800	5.809%	3.05万	0.00亿	0.000%
2026-08-26	50.000	48.200	50.730	47.250	-1.430	-2.881%	2.35万	0.00亿	0.000%
2026-08-25	48.740	49.630	50.200	47.510	0.460	0.936%	1.82万	0.00亿	0.000%
2026-08-24	47.830	49.170	49.890	46.520	0.750	1.549%	2.02万	0.00亿	0.000%
2026-08-21	48.840	48.420	49.690	47.400	-0.880	-1.785%	1.79万	0.00亿	0.000%
2026-08-20	46.490	49.300	50.460	45.820	3.520	7.689%	3.72万	0.00亿	0.000%
2026-08-19	51.990	45.780	51.990	45.690	-6.370	-12.215%	3.61万	0.00亿	0.000%
2026-08-18	52.970	52.150	53.880	51.500	-0.960	-1.808%	2.44万	0.00亿	0.000%
2026-08-17	50.210	53.110	53.290	50.000	2.910	5.797%	2.99万	0.00亿	0.000%
2026-08-14	50.470	50.200	50.790	48.260	-0.270	-0.535%	2.21万	0.00亿	0.000%
2026-08-13	52.800	50.470	53.170	50.180	-1.780	-3.407%	3.10万	0.00亿	0.000%
2026-08-12	50.000	52.250	52.400	49.000	2.370	4.751%	2.71万	0.00亿	0.000%
2026-08-11	49.660	49.880	51.300	47.390	0.150	0.302%	3.58万	0.00亿	0.000%
2026-08-10	51.180	49.730	51.300	48.060	-0.490	-0.976%	2.09万	0.00亿	0.000%
2026-08-07	50.210	50.220	50.730	48.120	-0.220	-0.436%	2.87万	0.00亿	0.000%
2026-08-06	49.090	50.440	51.500	48.020	0.460	0.920%	3.10万	0.00亿	0.000%
2026-08-05	47.020	49.980	50.150	46.970	2.280	4.780%	3.68万	0.00亿	0.000%
2026-08-04	47.000	47.700	48.240	45.590	0.700	1.489%	2.36万	0.00亿	0.000%
2026-08-03	49.010	47.000	49.840	46.390	-2.300	-4.665%	2.99万	0.00亿	0.000%
2026-07-31	52.000	49.300	53.070	48.770	-0.470	-0.944%	3.31万	0.00亿	0.000%
2026-07-30	57.000	49.770	57.280	49.060	-7.920	-13.729%	3.22万	0.00亿	0.000%
2026-07-29	59.200	57.690	60.500	54.680	-1.330	-2.253%	1.66万	0.00亿	0.000%
2026-07-28	57.630	59.020	61.030	57.450	-0.400	-0.673%	1.05万	0.00亿	0.000%
2026-07-27	56.720	59.420	60.390	55.810	1.920	3.339%	1.63万	0.00亿	0.000%
2026-07-24	57.850	57.500	58.800	56.140	-1.390	-2.360%	0.89万	0.00亿	0.000%
2026-07-23	60.350	58.890	62.620	57.630	-1.460	-2.419%	1.35万	0.00亿	0.000%
2026-07-22	57.900	60.350	61.800	57.330	1.270	2.150%	1.91万	0.00亿	0.000%
2026-07-21	56.280	59.080	59.200	51.400	2.390	4.216%	3.55万	0.00亿	0.000%
2026-07-20	56.000	56.690	60.220	55.000	0.780	1.395%	2.52万	0.00亿	0.000%
2026-07-17	59.560	55.910	59.630	55.600	-3.640	-6.113%	1.97万	0.00亿	0.000%
2026-07-16	59.550	59.550	61.300	58.100	-0.870	-1.440%	1.37万	0.00亿	0.000%
2026-07-15	64.670	60.420	64.960	60.000	-1.580	-2.548%	1.43万	0.00亿	0.000%
2026-07-14	61.420	62.000	62.560	58.520	2.010	3.351%	1.85万	0.00亿	0.000%
2026-07-13	65.500	59.990	69.950	59.460	-8.690	-12.653%	2.31万	0.00亿	0.000%
2026-07-10	69.030	68.680	70.990	66.690	-0.420	-0.608%	1.48万	0.00亿	0.000%
2026-07-09	66.000	69.100	69.430	63.210	2.610	3.925%	2.15万	0.00亿	0.000%
2026-07-08	67.120	66.490	67.640	63.780	-0.760	-1.130%	1.71万	0.00亿	0.000%
2026-07-07	69.840	67.250	70.000	66.580	-2.210	-3.182%	1.38万	0.00亿	0.000%
2026-07-06	71.270	69.460	72.900	68.200	-1.740	-2.444%	1.73万	0.00亿	0.000%
2026-07-03	67.880	71.200	73.680	65.000	5.210	7.895%	3.22万	0.00亿	0.000%
2026-07-02	69.800	65.990	69.800	64.950	-3.790	-5.431%	2.44万	0.00亿	0.000%
2026-07-01	73.900	69.780	75.370	69.300	-4.210	-5.690%	2.59万	0.00亿	0.000%
2026-06-30	71.380	73.990	74.350	70.000	2.610	3.656%	2.17万	0.00亿	0.000%
2026-06-29	74.000	71.380	75.290	68.730	-3.110	-4.175%	2.18万	0.00亿	0.000%
2026-06-26	74.780	74.490	75.500	70.450	0.199	0.268%	2.25万	0.00亿	0.000%
2026-06-25	74.591	74.291	77.781	73.001	-1.020	-1.354%	2.28万	0.00亿	0.000%
2026-06-24	71.611	75.311	75.581	68.441	3.670	5.123%	2.22万	0.00亿	0.000%
2026-06-23	73.421	71.641	76.421	70.401	-2.830	-3.800%	2.02万	0.00亿	0.000%
2026-06-22	74.601	74.471	76.901	70.601	-0.770	-1.023%	2.23万	0.00亿	0.000%
2026-06-18	73.941	75.241	75.301	73.501	0.410	0.548%	1.79万	0.00亿	0.000%
2026-06-17	76.211	74.831	77.001	73.631	-0.830	-1.097%	2.42万	0.00亿	0.000%
2026-06-16	72.951	75.661	75.681	70.541	4.160	5.818%	2.54万	0.00亿	0.000%
2026-06-15	65.791	71.501	72.201	65.321	6.660	10.271%	2.83万	0.00亿	0.000%
2026-06-12	66.771	64.841	68.771	64.521	-1.470	-2.217%	1.86万	0.00亿	0.000%
2026-06-11	67.041	66.311	67.601	65.311	-0.740	-1.104%	1.19万	0.00亿	0.000%
2026-06-10	69.311	67.051	70.601	66.801	-3.750	-5.297%	1.87万	0.00亿	0.000%
2026-06-09	69.351	70.801	71.361	67.241	2.820	4.148%	1.98万	0.00亿	0.000%
2026-06-08	66.801	67.981	69.151	66.201	-1.430	-2.060%	1.99万	0.00亿	0.000%
2026-06-05	68.401	69.411	71.101	65.901	0.710	1.033%	2.22万	0.00亿	0.000%
2026-06-04	68.811	68.701	69.771	66.901	-0.380	-0.550%	1.77万	0.00亿	0.000%
2026-06-03	70.421	69.081	72.681	68.001	-1.210	-1.721%	1.70万	0.00亿	0.000%
2026-06-02	70.721	70.291	71.221	67.441	0.610	0.875%	2.26万	0.00亿	0.000%
2026-06-01	72.061	69.681	72.801	68.481	-3.700	-5.042%	3.30万	0.00亿	0.000%
2026-05-29	79.071	73.381	79.071	72.801	-4.580	-5.875%	2.56万	0.00亿	0.000%
2026-05-28	75.301	77.961	78.301	74.181	2.920	3.891%	2.48万	0.00亿	0.000%
2026-05-27	77.401	75.041	78.571	74.481	-2.360	-3.049%	2.25万	0.00亿	0.000%
2026-05-26	78.511	77.401	78.511	75.301	-1.100	-1.401%	2.25万	0.00亿	0.000%
2026-05-25	79.051	78.501	80.401	75.801	-0.550	-0.696%	2.91万	0.00亿	0.000%
2026-05-22	76.321	79.051	79.401	75.111	3.250	4.288%	2.91万	0.00亿	0.000%
2026-05-21	79.401	75.801	81.801	75.171	-3.550	-4.474%	3.34万	0.00亿	0.000%
2026-05-20	79.301	79.351	81.201	77.801	-0.270	-0.339%	3.19万	0.00亿	0.000%
2026-05-19	77.981	79.621	81.251	75.001	1.390	1.777%	5.06万	0.00亿	0.000%
2026-05-18	69.031	78.231	79.471	68.501	9.200	13.327%	6.42万	0.00亿	0.000%
2026-05-15	67.961	69.031	71.161	66.251	1.010	1.485%	2.21万	0.00亿	0.000%
2026-05-14	71.731	68.021	72.301	67.801	-3.580	-5.000%	2.80万	0.00亿	0.000%
2026-05-13	68.991	71.601	74.791	67.691	1.600	2.286%	3.73万	0.00亿	0.000%
2026-05-12	69.741	70.001	71.101	69.051	0.460	0.661%	2.72万	0.00亿	0.000%
2026-05-11	63.111	69.541	69.761	63.111	6.430	10.188%	5.03万	0.00亿	0.000%
2026-05-08	61.041	63.111	63.681	60.081	1.950	3.188%	2.43万	0.00亿	0.000%
2026-05-07	61.171	61.161	63.061	60.801	-0.090	-0.147%	2.31万	0.00亿	0.000%
2026-05-06	59.721	61.251	61.251	59.281	1.640	2.751%	1.80万	0.00亿	0.000%
2026-04-30	57.281	59.611	60.621	57.281	1.630	2.811%	2.65万	0.00亿	0.000%
2026-04-29	56.761	57.981	58.231	56.201	1.220	2.149%	1.70万	0.00亿	0.000%
2026-04-28	56.981	56.761	58.951	55.451	-0.340	-0.595%	1.75万	0.00亿	0.000%
2026-04-27	56.401	57.101	57.791	54.031	0.430	0.759%	3.65万	0.00亿	0.000%
2026-04-24	58.801	56.671	60.331	56.411	-4.720	-7.688%	3.74万	0.00亿	0.000%
2026-04-23	63.631	61.391	64.501	61.031	-2.370	-3.717%	2.09万	0.00亿	0.000%
2026-04-22	61.811	63.761	65.801	61.431	1.800	2.905%	2.55万	0.00亿	0.000%
2026-04-21	62.091	61.961	62.431	61.441	-0.410	-0.657%	0.91万	0.00亿	0.000%
2026-04-20	62.121	62.371	62.491	61.481	0.250	0.402%	1.19万	0.00亿	0.000%
2026-04-17	62.011	62.121	62.801	61.601	-0.180	-0.289%	1.42万	0.00亿	0.000%
2026-04-16	62.191	62.301	62.861	60.801	0.390	0.630%	1.67万	0.00亿	0.000%
2026-04-15	63.791	61.911	63.801	61.421	-1.770	-2.779%	1.85万	0.00亿	0.000%
2026-04-14	60.101	63.681	63.761	60.021	3.800	6.346%	2.48万	0.00亿	0.000%
2026-04-13	59.471	59.881	60.151	58.421	0.750	1.268%	1.36万	0.00亿	0.000%
2026-04-10	56.511	59.131	60.801	56.511	2.830	5.027%	2.28万	0.00亿	0.000%
2026-04-09	55.611	56.301	57.201	54.861	0.140	0.249%	1.11万	0.00亿	0.000%
2026-04-08	53.321	56.161	56.391	52.801	4.670	9.070%	2.11万	0.00亿	0.000%
2026-04-07	51.921	51.491	52.671	51.301	0.000	0.000%	0.85万	0.00亿	0.000%
2026-04-03	52.101	51.731	52.351	51.301	0.000	0.000%	1.00万	0.00亿	0.000%
2026-04-02	54.801	52.801	55.181	52.471	0.000	0.000%	1.14万	0.00亿	0.000%
2026-04-01	55.201	54.851	56.261	54.381	0.000	0.000%	1.01万	0.00亿	0.000%