佰奥智能

300836
🏛️ 中国 →
55.32
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 59.00 59.00 55.73 56.81 1,906.7K
09:35 56.82 57.93 56.50 57.93 899.9K
09:40 57.81 57.81 56.66 57.30 636.5K
09:45 57.19 57.85 56.73 57.10 391.5K
09:50 57.18 57.49 56.68 56.68 343.4K
09:55 56.60 57.25 56.42 56.86 274.1K
10:00 56.87 57.01 56.27 56.42 286.3K
10:05 56.42 56.60 56.01 56.01 281.3K
10:10 56.01 56.17 55.73 55.99 262.6K
10:15 55.99 56.03 54.72 54.81 457.9K
10:20 54.83 55.19 54.40 54.40 413.8K
10:25 54.40 54.58 54.03 54.10 362.4K
10:30 54.10 54.47 53.88 54.29 321.1K
10:35 54.28 54.66 54.08 54.20 186.2K
10:40 54.20 55.07 54.20 55.03 188.3K
10:45 54.95 55.07 54.74 54.82 128.0K
10:50 54.84 55.00 54.47 54.63 93.9K
10:55 54.66 54.66 54.26 54.35 52.9K
11:00 54.33 54.72 54.21 54.55 66.9K
11:05 54.55 54.94 54.26 54.38 66.6K
11:10 54.36 54.57 54.34 54.34 58.0K
11:15 54.32 54.59 54.09 54.59 90.6K
11:20 54.54 54.54 54.02 54.06 58.5K
11:25 54.05 54.05 53.62 53.75 76.2K
13:00 53.76 54.15 53.63 54.09 241.2K
13:05 54.15 54.39 53.88 54.13 64.1K
13:10 54.13 54.46 54.01 54.37 89.8K
13:15 54.40 54.62 54.33 54.35 86.8K
13:20 54.34 54.54 54.19 54.54 106.4K
13:25 54.53 55.02 54.49 54.97 106.8K
13:30 55.01 55.11 54.67 54.84 106.2K
13:35 54.74 54.87 54.63 54.80 47.8K
13:40 54.72 54.72 54.41 54.42 39.4K
13:45 54.48 54.57 54.38 54.39 63.0K
13:50 54.40 54.80 54.40 54.78 31.7K
13:55 54.72 54.88 54.66 54.88 40.2K
14:00 54.83 54.86 54.50 54.73 83.9K
14:05 54.71 54.89 54.53 54.54 40.4K
14:10 54.53 54.56 54.30 54.45 83.7K
14:15 54.45 54.76 54.45 54.76 56.8K
14:20 54.76 55.29 54.74 55.29 128.6K
14:25 55.28 55.60 55.17 55.55 124.5K
14:30 55.49 56.15 55.49 56.11 187.9K
14:35 56.21 56.26 55.65 55.94 126.3K
14:40 55.94 56.40 55.71 55.90 215.8K
14:45 55.90 56.86 55.88 56.53 277.8K
14:50 56.53 56.98 56.42 56.90 233.3K
14:55 56.90 56.95 56.81 56.88 88.0K
15:40 56.88 56.88 56.88 56.88 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 61.72 62.50 55.30 55.32 10.2M
2025-09-25 55.33 60.98 54.40 57.50 10.2M
2025-09-24 57.00 58.14 54.85 55.33 6.1M
2025-09-23 59.95 59.99 53.62 56.88 10.7M
2025-09-22 47.01 56.41 47.01 56.41 9.4M
2025-09-19 46.68 47.87 46.08 47.01 3.3M
2025-09-18 48.02 49.38 46.64 47.10 4.7M
2025-09-17 47.07 50.00 47.07 48.60 6.0M
2025-09-16 48.84 49.67 46.41 47.00 7.7M
2025-09-15 43.60 48.18 43.32 47.27 10.7M
2025-09-12 42.92 44.22 42.11 43.19 4.7M
2025-09-11 39.59 43.28 39.10 42.60 6.2M
2025-09-10 39.18 40.05 39.07 39.80 2.0M
2025-09-09 41.41 41.43 39.10 39.55 2.6M
2025-09-08 40.94 41.86 40.28 41.13 2.1M
2025-09-05 39.40 40.93 39.22 40.93 2.4M
2025-09-04 41.98 42.57 38.61 39.45 3.8M
2025-09-03 44.80 45.00 41.50 41.83 2.9M
2025-09-02 46.56 47.28 43.90 44.22 4.4M
2025-09-01 43.67 47.30 43.67 46.54 6.3M
2025-08-29 43.50 44.75 43.42 43.58 3.6M
2025-08-28 42.06 43.48 41.88 43.00 3.8M
2025-08-27 43.81 44.00 42.38 42.48 4.7M
2025-08-26 41.40 44.77 41.29 43.77 7.1M
2025-08-25 41.33 41.70 40.89 41.28 2.7M
2025-08-22 40.41 42.62 40.04 41.39 5.3M
2025-08-21 40.00 41.07 39.80 40.23 2.4M
2025-08-20 40.18 40.18 39.60 40.00 1.6M
2025-08-19 40.30 40.49 39.78 40.12 1.9M
2025-08-18 40.50 41.27 40.00 40.30 2.9M
2025-08-15 40.00 40.92 39.76 40.59 2.3M
2025-08-14 41.29 41.31 39.51 40.40 2.5M
2025-08-13 41.09 41.50 40.57 41.19 2.2M
2025-08-12 42.08 42.08 40.79 41.12 1.8M
2025-08-11 41.32 42.06 41.00 41.72 1.6M
2025-08-08 41.16 41.47 40.57 41.40 1.5M
2025-08-07 41.65 41.89 41.00 41.15 1.5M
2025-08-06 41.78 42.15 41.39 41.81 1.7M
2025-08-05 42.55 42.69 41.40 41.66 1.9M
2025-08-04 41.12 42.70 41.12 42.51 2.3M
2025-08-01 40.97 42.30 40.52 41.62 2.2M
2025-07-31 41.24 42.14 40.00 40.79 2.4M
2025-07-30 42.00 42.10 41.06 41.32 2.2M
2025-07-29 41.80 42.47 41.13 42.40 2.7M
2025-07-28 42.06 43.26 41.80 41.98 2.8M
2025-07-25 43.64 43.64 41.51 42.26 4.1M
2025-07-24 43.80 44.68 42.72 43.58 4.6M
2025-07-23 47.00 47.57 43.80 43.80 6.4M
2025-07-22 46.00 49.91 45.00 48.05 10.8M
2025-07-21 46.80 48.87 44.80 47.48 10.7M
2025-07-18 42.92 43.76 42.00 42.61 2.0M
2025-07-17 39.80 43.30 39.71 42.68 3.3M
2025-07-16 39.60 40.76 39.54 39.84 1.5M
2025-07-15 41.20 41.29 39.30 39.75 2.8M
2025-07-14 41.78 41.78 40.76 41.07 1.6M
2025-07-11 42.00 42.38 41.00 41.65 1.2M
2025-07-10 42.00 42.60 41.68 42.11 1.1M
2025-07-09 43.25 43.62 42.00 42.38 1.7M
2025-07-08 42.95 43.54 42.51 43.25 1.4M
2025-07-07 41.98 43.00 40.98 43.00 1.4M
2025-07-04 42.98 43.50 41.80 42.39 1.5M
2025-07-03 42.89 43.07 42.46 43.02 0.8M
2025-07-02 43.92 43.92 42.40 42.95 1.5M
2025-07-01 44.44 45.00 43.36 43.70 1.4M
2025-06-30 42.71 45.28 42.69 44.47 2.8M
2025-06-27 44.26 44.57 42.40 43.02 3.8M
2025-06-26 45.05 45.63 44.02 44.83 2.7M
2025-06-25 44.12 46.28 43.03 45.25 4.2M
2025-06-24 42.54 44.83 42.54 43.82 3.3M
2025-06-23 39.20 42.55 38.50 42.55 3.4M
2025-06-20 39.46 40.13 38.90 39.22 2.0M
2025-06-19 40.99 41.18 39.18 39.70 1.8M
2025-06-18 41.00 41.36 39.52 40.98 2.7M
2025-06-17 40.59 41.36 40.01 41.00 1.4M
2025-06-16 39.87 41.50 39.87 40.59 2.1M
2025-06-13 41.00 41.65 40.00 40.59 2.3M
2025-06-12 41.90 42.63 40.79 40.92 2.7M
2025-06-11 43.28 43.67 41.33 42.20 2.6M
2025-06-10 43.72 43.88 42.38 43.51 1.8M
2025-06-09 42.65 44.10 41.81 43.90 2.5M
2025-06-06 41.35 43.10 41.35 43.00 2.3M
2025-06-05 41.69 42.57 40.66 41.50 2.7M
2025-06-04 40.87 42.80 39.99 42.10 2.9M
2025-06-03 40.20 41.95 39.51 41.00 2.3M
2025-05-30 40.07 40.98 39.31 40.44 3.3M
2025-05-29 38.91 40.70 38.38 40.66 4.9M
2025-05-28 36.66 39.35 36.30 39.35 4.4M
2025-05-27 37.31 37.93 36.21 36.62 2.1M
2025-05-26 37.43 38.96 37.02 37.57 2.8M
2025-05-23 38.52 39.04 37.25 38.48 3.4M
2025-05-22 35.79 38.28 35.37 37.87 4.1M
2025-05-21 35.86 35.86 34.32 35.08 1.6M
2025-05-20 50.74 51.50 50.16 51.10 0.7M
2025-05-19 51.33 51.99 50.41 50.71 0.8M
2025-05-16 51.59 53.32 51.49 51.52 1.2M
2025-05-15 52.99 53.00 51.00 51.58 1.6M
2025-05-14 53.50 54.33 51.80 52.85 2.0M
2025-05-13 54.58 54.88 53.09 53.89 1.2M
2025-05-12 53.00 54.50 52.10 53.51 2.0M
2025-05-09 51.36 52.28 50.50 52.10 1.7M
2025-05-08 47.21 51.68 47.21 51.22 2.3M
2025-05-07 47.90 49.29 47.03 47.68 1.0M
2025-05-06 46.10 47.62 45.84 47.40 1.0M
2025-04-30 45.59 46.08 44.85 45.51 0.6M
2025-04-29 45.37 45.98 44.03 45.48 1.2M
2025-04-28 46.15 46.15 44.00 44.95 1.6M
2025-04-25 48.02 48.02 45.23 46.38 2.6M
2025-04-24 48.51 49.33 47.88 48.89 0.9M
2025-04-23 47.00 48.32 46.70 48.31 1.0M
2025-04-22 45.94 47.50 45.47 46.92 0.7M
2025-04-21 45.25 45.95 44.80 45.94 0.7M
2025-04-18 45.19 45.39 44.00 45.39 0.5M
2025-04-17 44.43 45.85 44.35 45.17 0.7M
2025-04-16 44.96 45.22 43.85 44.87 0.6M
2025-04-15 45.01 45.36 44.01 44.97 0.7M
2025-04-14 45.71 46.60 44.78 45.01 1.0M
2025-04-11 43.70 45.01 42.91 45.01 1.2M
2025-04-10 42.33 45.50 42.33 43.90 2.2M
2025-04-09 38.50 42.22 36.07 41.82 1.8M
2025-04-08 39.30 41.61 38.16 39.14 1.4M
2025-04-07 46.00 46.00 38.78 39.00 1.9M
2025-04-03 49.05 49.23 47.84 48.48 0.4M
2025-04-02 49.15 50.59 48.45 49.24 0.5M
2025-04-01 48.46 49.09 48.46 49.00 0.5M
2025-03-31 49.03 49.03 47.50 48.36 0.6M
2025-03-28 49.59 50.07 48.89 48.96 0.4M
2025-03-27 49.60 50.06 48.70 49.60 0.6M
2025-03-26 49.60 50.55 49.60 49.86 0.6M
2025-03-25 50.30 51.00 49.25 49.70 0.7M
2025-03-24 51.28 52.06 49.23 50.30 1.2M
2025-03-21 53.00 53.48 50.80 51.28 0.8M
2025-03-20 53.61 53.74 52.32 52.79 0.4M
2025-03-19 53.04 53.69 52.62 53.45 0.4M
2025-03-18 53.26 54.37 52.88 53.33 0.4M
2025-03-17 53.00 54.16 52.39 53.37 0.9M
2025-03-14 53.00 53.39 52.01 53.15 1.0M
2025-03-13 54.01 54.30 51.40 52.29 1.1M
2025-03-12 55.00 55.97 53.88 54.00 0.7M
2025-03-11 54.79 55.41 53.50 54.80 1.0M
2025-03-10 55.20 56.46 54.20 54.99 1.2M
2025-03-07 54.02 56.17 53.55 55.48 1.7M
2025-03-06 52.68 54.80 51.79 54.50 1.8M
2025-03-05 51.67 52.79 51.20 52.10 1.5M
2025-03-04 50.80 52.20 49.76 52.01 2.1M
2025-03-03 47.85 52.52 47.85 51.01 2.8M
2025-02-28 48.98 48.98 47.69 47.86 0.9M
2025-02-27 49.40 49.40 48.25 49.10 0.7M
2025-02-26 48.35 50.26 48.35 49.30 1.7M
2025-02-25 48.16 49.66 48.01 48.35 1.1M
2025-02-24 49.20 49.50 48.15 48.80 1.2M
2025-02-21 50.56 50.60 48.80 49.08 2.0M
2025-02-20 48.34 50.69 47.50 49.70 1.8M
2025-02-19 47.55 48.80 47.09 48.47 1.6M
2025-02-18 48.00 49.42 46.45 47.36 1.5M
2025-02-17 46.17 47.89 45.51 47.70 1.2M
2025-02-14 46.28 47.55 45.70 46.63 1.4M
2025-02-13 47.77 47.77 46.20 46.33 1.1M
2025-02-12 47.11 47.80 46.25 47.69 1.1M
2025-02-11 47.90 48.00 46.19 47.47 1.1M
2025-02-10 47.80 47.80 46.77 47.51 0.8M
2025-02-07 46.79 48.70 46.38 48.00 1.5M
2025-02-06 45.92 46.88 45.50 46.79 0.8M
2025-02-05 46.93 47.19 44.80 45.92 0.9M
2025-01-27 45.68 46.93 45.10 45.74 0.7M
2025-01-24 46.93 46.98 43.33 45.73 0.9M
2025-01-23 47.00 48.09 46.30 46.42 1.3M
2025-01-22 47.55 47.55 46.18 46.46 0.7M
2025-01-21 47.00 47.80 46.55 47.49 0.8M
2025-01-20 45.08 46.99 44.93 46.92 1.3M
2025-01-17 45.08 46.47 43.61 45.00 1.3M
2025-01-16 44.90 45.96 44.04 44.85 1.4M
2025-01-15 44.68 44.68 43.41 44.11 0.9M
2025-01-14 41.00 44.17 40.82 43.41 1.6M
2025-01-13 40.67 41.10 39.34 40.74 1.0M
2025-01-10 42.05 42.99 40.80 41.08 1.2M
2025-01-09 41.29 42.79 40.80 41.88 1.0M
2025-01-08 41.11 41.68 40.00 41.68 0.7M
2025-01-07 39.25 41.55 39.25 41.31 1.2M
2025-01-06 39.38 40.13 38.00 39.25 0.7M
2025-01-03 41.14 41.65 38.90 39.66 0.8M
2025-01-02 42.40 42.49 40.52 41.11 0.6M