百奥赛图(688796)股票行情
百奥赛图(688796)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 |
|---|
| 2026-03-23 | 77.30 | 74.40 | -3.00 | -3.88% | 73.37 | 78.96 | 15620 | 11781.53 | 4.35% | 0.00 |
| 2026-03-20 | 76.25 | 77.40 | 1.11 | 1.45% | 76.25 | 80.50 | 16838 | 13228.55 | 4.69% | 0.00 |
| 2026-03-19 | 81.48 | 76.29 | -6.82 | -8.21% | 75.90 | 82.40 | 20082 | 15713.54 | 5.60% | 0.00 |
| 2026-03-18 | 81.39 | 83.11 | 2.53 | 3.14% | 79.70 | 83.28 | 14913 | 12205.37 | 4.16% | 0.00 |
| 2026-03-17 | 81.88 | 80.58 | -1.68 | -2.04% | 80.58 | 83.83 | 12799 | 10484.37 | 3.57% | 0.00 |
| 2026-03-16 | 77.00 | 82.26 | 5.06 | 6.55% | 75.50 | 82.50 | 16339 | 13108.30 | 4.55% | 0.00 |
| 2026-03-13 | 77.44 | 77.20 | -0.69 | -0.89% | 76.00 | 79.30 | 14485 | 11197.54 | 4.04% | 0.00 |
| 2026-03-12 | 80.44 | 77.89 | -3.32 | -4.09% | 77.88 | 83.03 | 13695 | 10922.12 | 3.82% | 0.00 |
| 2026-03-11 | 83.73 | 81.21 | -1.67 | -2.01% | 80.30 | 83.99 | 13012 | 10599.22 | 3.63% | 0.00 |
| 2026-03-10 | 77.77 | 82.88 | 5.88 | 7.64% | 77.77 | 83.58 | 21965 | 17981.61 | 6.12% | 0.00 |
| 2026-03-09 | 75.51 | 77.00 | -0.50 | -0.65% | 74.11 | 77.60 | 17413 | 13234.65 | 4.85% | 0.00 |
| 2026-03-06 | 70.22 | 77.50 | 6.43 | 9.05% | 70.22 | 77.88 | 25344 | 19134.45 | 7.06% | 0.00 |
| 2026-03-05 | 70.00 | 71.07 | 1.38 | 1.98% | 70.00 | 72.99 | 7901 | 5673.41 | 2.20% | 0.00 |
| 2026-03-04 | 69.00 | 69.69 | -0.30 | -0.43% | 68.17 | 70.68 | 11909 | 8249.10 | 3.32% | 0.00 |
| 2026-03-03 | 75.02 | 69.99 | -5.56 | -7.36% | 69.50 | 75.77 | 15687 | 11299.84 | 4.37% | 0.00 |
| 2026-03-02 | 75.73 | 75.55 | -1.20 | -1.56% | 73.96 | 77.50 | 11419 | 8618.57 | 3.18% | 0.00 |
| 2026-02-27 | 76.60 | 76.75 | -0.76 | -0.98% | 76.05 | 78.98 | 12030 | 9332.30 | 3.35% | 0.00 |
| 2026-02-26 | 71.07 | 77.51 | 5.84 | 8.15% | 69.03 | 79.88 | 28411 | 21103.94 | 7.92% | 0.00 |
| 2026-02-25 | 71.33 | 71.67 | 0.32 | 0.45% | 70.44 | 72.25 | 12289 | 8789.88 | 3.42% | 0.00 |
| 2026-02-24 | 75.04 | 71.35 | -4.25 | -5.62% | 71.00 | 76.31 | 24934 | 18164.61 | 6.95% | 0.00 |
| 2026-02-13 | 76.42 | 75.60 | -1.15 | -1.50% | 74.66 | 77.07 | 14605 | 11069.04 | 4.07% | 0.00 |
| 2026-02-12 | 75.48 | 76.75 | 0.40 | 0.52% | 74.45 | 78.59 | 22904 | 17523.76 | 6.38% | 0.00 |
| 2026-02-11 | 73.50 | 76.35 | 1.20 | 1.60% | 73.50 | 77.80 | 19502 | 14825.78 | 5.43% | 0.00 |
| 2026-02-10 | 71.64 | 75.15 | 3.50 | 4.88% | 71.64 | 76.27 | 28204 | 21061.82 | 7.86% | 0.00 |
| 2026-02-09 | 72.15 | 71.65 | 0.69 | 0.97% | 69.12 | 73.00 | 18414 | 13185.93 | 5.13% | 2.00 |
| 2026-02-06 | 72.22 | 70.96 | -1.87 | -2.57% | 70.19 | 73.28 | 20602 | 14733.77 | 5.74% | 0.00 |
| 2026-02-05 | 70.72 | 72.83 | 2.58 | 3.67% | 69.12 | 73.50 | 24966 | 18004.96 | 6.96% | 0.00 |
| 2026-02-04 | 71.64 | 70.25 | -1.39 | -1.94% | 68.64 | 72.50 | 21204 | 14901.24 | 5.91% | 0.00 |
| 2026-02-03 | 68.98 | 71.64 | 3.88 | 5.73% | 68.05 | 74.01 | 30463 | 21777.31 | 8.49% | 0.00 |
| 2026-02-02 | 72.02 | 67.76 | -4.83 | -6.65% | 67.76 | 74.24 | 36511 | 25591.14 | 10.17% | 2.00 |
| 2026-01-30 | 67.88 | 72.59 | 6.01 | 9.03% | 67.88 | 78.75 | 57675 | 42457.33 | 16.07% | 0.00 |
| 2026-01-29 | 68.90 | 66.58 | -2.32 | -3.37% | 66.35 | 69.69 | 15811 | 10725.74 | 4.41% | 0.00 |
| 2026-01-28 | 69.99 | 68.90 | -1.96 | -2.77% | 65.85 | 70.67 | 36511 | 24874.33 | 10.17% | 0.00 |
| 2026-01-27 | 67.67 | 70.86 | 2.16 | 3.14% | 67.55 | 71.50 | 28102 | 19635.53 | 7.83% | 0.00 |
| 2026-01-26 | 69.88 | 68.70 | -1.18 | -1.69% | 67.10 | 70.63 | 25655 | 17569.88 | 7.15% | 0.00 |
| 2026-01-23 | 66.00 | 69.88 | 3.73 | 5.64% | 65.68 | 70.88 | 32804 | 22656.41 | 9.14% | 0.00 |
| 2026-01-22 | 65.00 | 66.15 | 0.89 | 1.36% | 64.88 | 68.20 | 24598 | 16408.23 | 6.85% | 0.10 |
| 2026-01-21 | 63.30 | 65.26 | 2.04 | 3.23% | 63.30 | 67.27 | 26379 | 17310.01 | 7.35% | 0.00 |
| 2026-01-20 | 65.25 | 63.22 | -2.11 | -3.23% | 61.88 | 65.90 | 32622 | 20611.92 | 9.09% | 0.00 |
| 2026-01-19 | 68.88 | 65.33 | -3.22 | -4.70% | 64.64 | 68.99 | 28826 | 19039.47 | 8.03% | 2.00 |
| 2026-01-16 | 68.11 | 68.55 | -0.35 | -0.51% | 66.30 | 69.83 | 28910 | 19609.16 | 8.06% | 0.00 |
| 2026-01-15 | 69.80 | 68.90 | -1.01 | -1.44% | 67.80 | 71.49 | 29965 | 20671.73 | 8.35% | 0.00 |
| 2026-01-14 | 67.67 | 69.91 | 0.10 | 0.14% | 67.67 | 74.29 | 45467 | 32420.95 | 12.67% | 0.00 |
| 2026-01-13 | 68.96 | 69.81 | 1.13 | 1.65% | 65.81 | 73.30 | 59105 | 41381.84 | 16.47% | 2.00 |
| 2026-01-12 | 61.59 | 68.68 | 8.89 | 14.87% | 61.02 | 69.48 | 64376 | 42477.01 | 17.94% | 0.00 |
| 2026-01-09 | 55.71 | 59.79 | 3.62 | 6.44% | 55.71 | 60.00 | 50367 | 29158.71 | 14.03% | 0.00 |
| 2026-01-08 | 55.70 | 56.17 | 0.41 | 0.74% | 55.02 | 57.37 | 36027 | 20161.78 | 10.04% | 0.00 |
| 2026-01-07 | 54.81 | 55.76 | 0.96 | 1.75% | 54.81 | 57.30 | 38990 | 21882.12 | 10.86% | 0.00 |
| 2026-01-06 | 55.00 | 54.80 | -0.25 | -0.45% | 54.33 | 56.54 | 30826 | 16903.39 | 8.59% | 0.00 |
| 2026-01-05 | 52.70 | 55.05 | 2.45 | 4.66% | 52.66 | 56.96 | 63645 | 35118.73 | 17.73% | 2.00 |
| 2025-12-31 | 51.30 | 52.60 | 1.32 | 2.57% | 50.50 | 53.96 | 41484 | 21767.55 | 11.56% | 0.00 |
| 2025-12-30 | 51.20 | 51.28 | -0.57 | -1.10% | 51.06 | 52.88 | 29738 | 15427.83 | 8.29% | 0.00 |
| 2025-12-29 | 50.81 | 51.85 | 0.94 | 1.85% | 50.48 | 52.79 | 36854 | 19075.99 | 10.27% | 0.00 |
| 2025-12-26 | 51.40 | 50.91 | -0.89 | -1.72% | 49.78 | 51.78 | 38346 | 19468.92 | 10.69% | 0.00 |
| 2025-12-25 | 52.70 | 51.80 | -0.80 | -1.52% | 51.30 | 52.95 | 35506 | 18440.21 | 9.89% | 2.00 |
| 2025-12-24 | 50.93 | 52.60 | 1.74 | 3.42% | 50.75 | 54.00 | 57743 | 30453.35 | 16.09% | 0.00 |
| 2025-12-23 | 51.57 | 50.86 | -0.78 | -1.51% | 50.80 | 51.97 | 34618 | 17733.55 | 9.65% | 0.00 |
| 2025-12-22 | 49.66 | 51.64 | 1.57 | 3.14% | 49.50 | 53.38 | 58638 | 30353.25 | 16.34% | 0.00 |
| 2025-12-19 | 50.50 | 50.07 | -0.38 | -0.75% | 49.55 | 51.65 | 39515 | 19987.35 | 11.01% | 0.00 |
| 2025-12-18 | 50.00 | 50.45 | 0.20 | 0.40% | 48.50 | 52.86 | 62319 | 31532.99 | 17.37% | 0.00 |
| 2025-12-17 | 49.60 | 50.25 | 0.15 | 0.30% | 48.06 | 50.95 | 63559 | 31444.92 | 17.71% | 0.00 |
| 2025-12-16 | 55.05 | 50.10 | -5.86 | -10.47% | 50.00 | 55.45 | 92143 | 47939.98 | 25.68% | 0.00 |
| 2025-12-15 | 55.11 | 55.96 | -2.27 | -3.90% | 55.06 | 58.70 | 68030 | 38454.47 | 18.96% | 8.76 |
| 2025-12-12 | 61.00 | 58.23 | -6.25 | -9.69% | 57.01 | 61.94 | 124296 | 73069.13 | 34.63% | 9.13 |
| 2025-12-11 | 59.00 | 64.48 | -1.32 | -2.01% | 55.10 | 66.79 | 211496 | 129291.89 | 58.93% | 38.00 |
| 2025-12-10 | 58.00 | 65.80 | 39.12 | 146.63% | 55.01 | 69.80 | 272033 | 167127.91 | - | 5.00 |
上证大盘股票行情在线 K线走势图
百奥赛图(688796)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
