奥康国际 sh.603001
9.69
+9.99%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.78 | 9.69 | 8.78 | 9.69 | +9.99% | 1.88 | 4.96% |
| 2026-05-21 | 9.21 | 9.22 | 8.71 | 8.81 | -3.72% | 0.86 | 2.41% |
| 2026-05-20 | 8.99 | 9.19 | 8.90 | 9.15 | +1.22% | 0.63 | 1.74% |
| 2026-05-19 | 8.81 | 9.40 | 8.81 | 9.04 | +2.61% | 1.38 | 3.78% |
| 2026-05-18 | 8.84 | 8.91 | 8.68 | 8.81 | -1.01% | 0.76 | 2.16% |
| 2026-05-15 | 9.03 | 9.10 | 8.81 | 8.90 | -1.44% | 0.93 | 2.60% |
| 2026-05-14 | 9.22 | 9.25 | 9.03 | 9.03 | -2.06% | 0.97 | 2.64% |
| 2026-05-13 | 9.20 | 9.26 | 9.01 | 9.22 | +0.55% | 0.87 | 2.36% |
| 2026-05-12 | 9.25 | 9.33 | 9.13 | 9.17 | -0.33% | 1.02 | 2.77% |
| 2026-05-11 | 9.62 | 9.80 | 9.17 | 9.20 | -6.03% | 1.59 | 4.25% |
| 2026-05-08 | 9.55 | 9.84 | 9.40 | 9.79 | +4.59% | 1.66 | 4.29% |
| 2026-05-07 | 9.13 | 9.57 | 9.05 | 9.36 | +3.43% | 2.51 | 6.68% |
| 2026-05-06 | 8.31 | 9.05 | 8.28 | 9.05 | +9.96% | 1.50 | 4.21% |
| 2026-04-30 | 8.52 | 8.52 | 8.20 | 8.23 | -2.95% | 1.14 | 3.41% |
| 2026-04-29 | 8.38 | 8.59 | 8.33 | 8.48 | +1.19% | 0.75 | 2.21% |
| 2026-04-28 | 8.89 | 8.96 | 8.36 | 8.38 | -5.52% | 1.36 | 3.98% |
| 2026-04-27 | 8.66 | 8.91 | 8.56 | 8.87 | +2.90% | 1.12 | 3.19% |
| 2026-04-24 | 8.65 | 8.72 | 8.55 | 8.62 | -0.12% | 0.53 | 1.53% |
| 2026-04-23 | 8.84 | 8.88 | 8.63 | 8.63 | -2.38% | 0.50 | 1.43% |
| 2026-04-22 | 9.18 | 9.18 | 8.82 | 8.84 | -4.43% | 1.06 | 2.95% |