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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.03 | 10.08 | 9.78 | 9.84 | -1.80% | 0.85 | 2.15% |
| 2025-08-18 | 10.19 | 10.63 | 9.98 | 10.02 | -2.05% | 1.40 | 3.42% |
| 2025-08-15 | 10.04 | 10.47 | 9.71 | 10.23 | +1.99% | 1.54 | 3.76% |
| 2025-08-14 | 9.93 | 10.10 | 9.88 | 10.03 | +0.60% | 0.88 | 2.18% |
| 2025-08-13 | 9.75 | 10.23 | 9.71 | 9.97 | +2.26% | 1.05 | 2.62% |
| 2025-08-12 | 9.70 | 9.93 | 9.56 | 9.75 | -1.91% | 1.20 | 3.08% |
| 2025-08-11 | 9.99 | 10.25 | 9.88 | 9.94 | -1.78% | 1.18 | 2.95% |
| 2025-08-08 | 9.69 | 10.26 | 9.65 | 10.12 | +4.76% | 1.81 | 4.48% |
| 2025-08-07 | 9.87 | 9.92 | 9.42 | 9.66 | -2.13% | 2.11 | 5.43% |
| 2025-08-06 | 8.98 | 9.87 | 8.90 | 9.87 | +10.03% | 2.00 | 5.20% |
| 2025-08-05 | 8.52 | 8.99 | 8.48 | 8.97 | +4.55% | 1.12 | 3.19% |
| 2025-08-04 | 8.50 | 8.60 | 8.36 | 8.58 | +1.06% | 0.76 | 2.22% |
| 2025-08-01 | 8.49 | 9.11 | 8.16 | 8.49 | +0.24% | 1.23 | 3.57% |
| 2025-07-31 | 8.32 | 8.62 | 8.21 | 8.47 | +0.83% | 1.07 | 3.16% |
| 2025-07-30 | 7.97 | 8.52 | 7.82 | 8.40 | +5.26% | 1.21 | 3.68% |
| 2025-07-29 | 8.08 | 8.10 | 7.92 | 7.98 | +0.13% | 0.67 | 2.09% |
| 2025-07-28 | 8.60 | 8.64 | 7.90 | 7.97 | -6.46% | 2.05 | 6.30% |
| 2025-07-25 | 8.22 | 9.03 | 8.17 | 8.52 | +3.78% | 3.16 | 8.92% |
| 2025-07-24 | 8.05 | 8.23 | 7.95 | 8.21 | +1.36% | 0.61 | 1.90% |
| 2025-07-23 | 7.99 | 8.25 | 7.91 | 8.10 | +1.12% | 0.78 | 2.40% |