佰奥智能(300836)股票信息
| 股票代码 | 300836 |
| 股票名称 | 佰奥智能 |
| 最新价/元 | 43.68 |
| 涨跌额/元 | -4.82 |
| 涨跌幅/% | -9.94 |
| 买入/元 | 43.68 |
| 卖出/元 | 43.69 |
| 昨收/元 | 48.50 |
| 今开/元 | 48.00 |
| 最高/元 | 48.00 |
| 最低/元 | 43.60 |
| 成交量/手 | 32955.33 |
| 成交额/万 | 15180.13 |
| 股净值/元 | -208.00 |
| 市净率 | 5.31 |
| 总市值/万 | 279693.68 |
| 流通值/万 | 186561.56 |
| 换手率/% | 7.72 |
| 入市日期 | 2020-05-28 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 16:15:45 |
佰奥智能(300836)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-09 | 48.00 | 43.68 | -4.82 | -9.94 | 32955.33 | 15180.13 | 7.72 |
| 2024-10-08 | 51.38 | 48.50 | 5.62 | 13.11 | 38243.30 | 18327.66 | 8.95 |
| 2024-09-30 | 40.52 | 42.88 | 6.00 | 16.27 | 43207.20 | 17542.81 | 10.12 |
| 2024-09-27 | 34.02 | 37.04 | 3.19 | 9.42 | 28982.00 | 10287.13 | 6.79 |
| 2024-09-26 | 33.70 | 33.85 | 0.57 | 1.71 | 15952.43 | 5343.79 | 3.73 |
| 2024-09-25 | 34.04 | 33.28 | -0.30 | -0.89 | 17374.00 | 5889.14 | 4.07 |
| 2024-09-24 | 32.51 | 33.58 | 0.94 | 2.88 | 16569.50 | 5486.80 | 3.88 |
| 2024-09-23 | 32.80 | 32.64 | -0.29 | -0.88 | 12353.40 | 4012.15 | 2.89 |
| 2024-09-20 | 34.97 | 32.93 | -2.07 | -5.91 | 13998.40 | 4691.52 | 3.28 |
| 2024-09-19 | 34.89 | 35.00 | 0.10 | 0.29 | 6659.00 | 2329.24 | 1.56 |
| 2024-09-18 | 35.02 | 34.90 | -0.12 | -0.34 | 6415.00 | 2249.20 | 1.50 |
| 2024-09-13 | 36.40 | 35.02 | -1.36 | -3.74 | 15465.00 | 5456.24 | 3.62 |
| 2024-09-12 | 37.33 | 36.38 | -0.95 | -2.55 | 15653.00 | 5757.60 | 3.66 |
| 2024-09-11 | 38.63 | 37.33 | -2.20 | -5.57 | 21470.50 | 8084.49 | 5.03 |
| 2024-09-10 | 40.68 | 39.53 | 0.03 | 0.08 | 25251.10 | 10135.35 | 5.91 |
| 2024-09-09 | 39.25 | 39.50 | 0.50 | 1.28 | 17932.40 | 7153.74 | 4.20 |
| 2024-09-06 | 38.90 | 39.00 | 0.12 | 0.31 | 12175.90 | 4796.16 | 2.85 |
| 2024-09-05 | 38.30 | 38.88 | 0.58 | 1.51 | 8942.30 | 3456.89 | 2.09 |
| 2024-09-04 | 39.31 | 38.30 | -1.25 | -3.16 | 10139.20 | 3902.00 | 2.37 |
| 2024-09-03 | 39.01 | 39.55 | 0.15 | 0.38 | 11565.00 | 4530.34 | 2.71 |
| 2024-09-02 | 39.50 | 39.40 | -0.23 | -0.58 | 16399.70 | 6596.21 | 3.84 |
| 2024-08-30 | 39.55 | 39.63 | 0.08 | 0.20 | 21870.20 | 8697.26 | 5.12 |
| 2024-08-29 | 37.60 | 39.55 | 2.17 | 5.81 | 27152.90 | 10488.60 | 6.36 |
| 2024-08-28 | 37.79 | 37.38 | -0.41 | -1.09 | 11889.89 | 4429.02 | 2.78 |
| 2024-08-27 | 37.38 | 37.79 | 0.33 | 0.88 | 12842.60 | 4848.04 | 3.00 |
| 2024-08-26 | 38.00 | 37.46 | -0.54 | -1.42 | 10275.00 | 3854.57 | 2.40 |
| 2024-08-23 | 37.11 | 38.00 | 0.70 | 1.88 | 8867.00 | 3354.68 | 2.07 |
| 2024-08-22 | 38.15 | 37.30 | -0.85 | -2.23 | 11012.30 | 4132.59 | 2.57 |
| 2024-08-21 | 36.96 | 38.15 | 0.67 | 1.79 | 16578.00 | 6259.88 | 3.88 |
| 2024-08-20 | 36.31 | 37.48 | 0.92 | 2.52 | 19485.30 | 7263.52 | 4.55 |
| 2024-08-19 | 37.00 | 36.56 | -0.44 | -1.19 | 6927.10 | 2547.15 | 1.62 |
| 2024-08-16 | 37.00 | 37.00 | -0.30 | -0.80 | 9398.10 | 3475.59 | 2.20 |
| 2024-08-15 | 37.01 | 37.30 | -0.70 | -1.84 | 19587.20 | 7179.09 | 4.58 |
| 2024-08-14 | 38.90 | 38.00 | -0.49 | -1.27 | 24053.30 | 9339.17 | 5.62 |
| 2024-08-13 | 37.22 | 38.49 | 1.29 | 3.47 | 21887.00 | 8341.37 | 5.12 |
| 2024-08-12 | 38.00 | 37.20 | -0.28 | -0.75 | 8225.00 | 3068.78 | 1.92 |
| 2024-08-09 | 37.49 | 37.48 | -0.02 | -0.05 | 10802.90 | 4048.75 | 2.53 |
| 2024-08-08 | 37.27 | 37.50 | 0.00 | 0.00 | 16892.30 | 6306.34 | 3.95 |
| 2024-08-07 | 35.42 | 37.50 | 1.78 | 4.98 | 22089.20 | 8263.20 | 5.16 |
| 2024-08-06 | 36.59 | 35.72 | 0.22 | 0.62 | 9520.20 | 3389.64 | 2.23 |
| 2024-08-05 | 37.33 | 35.50 | -2.25 | -5.96 | 13051.00 | 4742.60 | 3.05 |
| 2024-08-02 | 37.64 | 37.75 | -0.40 | -1.05 | 7624.21 | 2878.51 | 1.78 |
| 2024-08-01 | 37.90 | 38.15 | 0.23 | 0.61 | 11286.30 | 4306.10 | 2.64 |
| 2024-07-31 | 36.00 | 37.92 | 1.67 | 4.61 | 23402.90 | 8848.65 | 5.47 |
| 2024-07-30 | 35.70 | 36.25 | 0.55 | 1.54 | 12892.80 | 4701.81 | 3.01 |
| 2024-07-29 | 35.70 | 35.70 | 0.00 | 0.00 | 7939.40 | 2825.62 | 1.86 |
| 2024-07-26 | 35.22 | 35.70 | 0.47 | 1.33 | 8111.60 | 2881.21 | 1.90 |
| 2024-07-25 | 35.80 | 35.23 | -0.74 | -2.06 | 13050.20 | 4690.98 | 3.05 |
| 2024-07-24 | 36.03 | 35.97 | -0.93 | -2.52 | 12437.60 | 4505.46 | 2.91 |
| 2024-07-23 | 37.00 | 36.90 | -0.47 | -1.26 | 20506.40 | 7627.45 | 4.79 |
| 2024-07-22 | 35.00 | 37.37 | 2.10 | 5.95 | 24321.10 | 8997.59 | 5.69 |
| 2024-07-19 | 35.28 | 35.27 | 0.04 | 0.11 | 10593.00 | 3725.67 | 2.48 |
| 2024-07-18 | 36.00 | 35.23 | -1.42 | -3.87 | 19644.64 | 6799.63 | 4.59 |
| 2024-07-17 | 39.90 | 36.65 | -3.60 | -8.94 | 24460.60 | 9303.26 | 5.72 |
| 2024-07-16 | 40.50 | 40.25 | -0.54 | -1.32 | 32869.14 | 13206.02 | 7.68 |
| 2024-07-15 | 37.08 | 40.79 | 4.49 | 12.37 | 39329.44 | 15367.25 | 9.19 |
| 2024-07-12 | 36.99 | 36.30 | -1.10 | -2.94 | 9722.00 | 3557.88 | 2.27 |
| 2024-07-11 | 36.50 | 37.40 | 0.75 | 2.05 | 19562.50 | 7206.67 | 4.57 |
| 2024-07-10 | 36.00 | 36.65 | -0.05 | -0.14 | 22835.55 | 8420.75 | 5.34 |
| 2024-07-09 | 35.21 | 36.70 | 1.73 | 4.95 | 22356.75 | 8022.35 | 5.23 |
| 2024-07-08 | 35.79 | 34.97 | -0.86 | -2.40 | 10997.30 | 3865.83 | 2.57 |
| 2024-07-05 | 36.64 | 35.83 | -1.10 | -2.98 | 13651.90 | 4880.41 | 3.19 |
| 2024-07-04 | 38.16 | 36.93 | -0.67 | -1.78 | 17485.40 | 6637.90 | 4.09 |
| 2024-07-03 | 38.68 | 37.60 | -1.00 | -2.59 | 12690.50 | 4784.52 | 2.97 |
| 2024-07-02 | 38.50 | 38.60 | -0.40 | -1.03 | 12472.20 | 4825.96 | 2.92 |
| 2024-07-01 | 39.50 | 39.00 | -0.79 | -1.99 | 17011.40 | 6522.29 | 3.98 |
| 2024-06-28 | 40.00 | 39.79 | -0.12 | -0.30 | 20414.09 | 8165.25 | 4.77 |
| 2024-06-27 | 39.20 | 39.91 | 0.22 | 0.55 | 22835.20 | 9167.92 | 5.34 |
| 2024-06-26 | 40.18 | 39.69 | -1.31 | -3.20 | 29232.33 | 11378.77 | 6.83 |
| 2024-06-25 | 42.37 | 41.00 | -2.45 | -5.64 | 33703.80 | 13814.07 | 7.88 |
| 2024-06-24 | 40.95 | 43.45 | 1.65 | 3.95 | 52577.01 | 21921.09 | 12.29 |
| 2024-06-21 | 37.78 | 41.80 | 5.01 | 13.62 | 54563.08 | 21797.53 | 12.75 |
| 2024-06-20 | 37.26 | 36.79 | -0.80 | -2.13 | 21249.90 | 7653.86 | 4.97 |
| 2024-06-19 | 36.99 | 37.59 | 0.52 | 1.40 | 32252.60 | 12040.49 | 7.54 |
| 2024-06-18 | 34.30 | 37.07 | 2.77 | 8.08 | 31147.50 | 11221.18 | 7.28 |
| 2024-06-17 | 35.17 | 34.30 | -0.36 | -1.04 | 11906.80 | 4107.37 | 2.78 |
| 2024-06-14 | 35.04 | 34.66 | -0.28 | -0.80 | 12721.80 | 4412.91 | 2.97 |
| 2024-06-13 | 34.87 | 34.94 | -0.06 | -0.17 | 18238.90 | 6373.93 | 4.26 |
| 2024-06-12 | 33.60 | 35.00 | 1.58 | 4.73 | 26727.42 | 9368.69 | 6.25 |
| 2024-06-11 | 32.33 | 33.42 | 1.06 | 3.28 | 18648.20 | 6103.41 | 4.36 |
| 2024-06-07 | 33.60 | 32.36 | -0.69 | -2.09 | 14198.40 | 4647.40 | 3.32 |
| 2024-06-06 | 34.46 | 33.05 | -1.75 | -5.03 | 20928.20 | 7040.22 | 4.89 |
| 2024-06-05 | 35.26 | 34.80 | -0.46 | -1.31 | 13183.50 | 4574.13 | 3.08 |
| 2024-06-04 | 35.80 | 35.26 | -0.72 | -2.00 | 23741.60 | 8242.89 | 5.55 |
| 2024-06-03 | 35.90 | 35.98 | 0.13 | 0.36 | 29180.20 | 10527.73 | 6.82 |
| 2024-05-31 | 35.00 | 35.85 | 0.95 | 2.72 | 26307.53 | 9317.58 | 6.15 |
| 2024-05-30 | 35.21 | 34.90 | -0.34 | -0.97 | 27652.45 | 9643.83 | 6.46 |
| 2024-05-29 | 35.26 | 35.24 | -0.20 | -0.56 | 19520.00 | 6906.12 | 4.56 |
| 2024-05-28 | 35.79 | 35.44 | -0.88 | -2.42 | 19977.00 | 7116.01 | 4.67 |
| 2024-05-27 | 35.86 | 36.32 | 0.32 | 0.89 | 32385.91 | 11705.63 | 7.57 |
| 2024-05-24 | 37.00 | 36.00 | -0.34 | -0.94 | 36561.59 | 13299.48 | 8.55 |
| 2024-05-23 | 38.32 | 36.34 | -3.96 | -9.83 | 50577.36 | 18892.90 | 11.82 |
| 2024-05-22 | 39.90 | 40.30 | -1.51 | -3.61 | 72334.23 | 28520.46 | 16.91 |
| 2024-05-21 | 43.00 | 41.81 | -2.09 | -4.76 | 60938.10 | 25952.71 | 14.24 |
| 2024-05-20 | 39.30 | 43.90 | 2.90 | 7.07 | 78066.68 | 33371.54 | 18.28 |
| 2024-05-17 | 39.00 | 41.00 | 2.07 | 5.32 | 66308.19 | 26497.34 | 15.52 |
| 2024-05-16 | 33.85 | 38.93 | 4.48 | 13.00 | 62021.48 | 23338.22 | 14.52 |
| 2024-05-15 | 35.62 | 34.45 | -1.67 | -4.62 | 46862.71 | 16166.37 | 10.97 |
| 2024-05-14 | 30.45 | 36.12 | 5.27 | 17.08 | 65127.21 | 21970.21 | 15.25 |
| 2024-05-13 | 30.30 | 30.85 | -0.38 | -1.22 | 36044.40 | 10816.16 | 8.44 |
日K线
周K线
月K线
