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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.22 | 8.23 | 7.90 | 8.01 | -2.55% | 1.34 | 4.16% |
| 2025-07-21 | 8.74 | 8.78 | 8.15 | 8.22 | -7.33% | 1.77 | 5.26% |
| 2025-07-18 | 8.47 | 8.93 | 8.46 | 8.87 | +3.26% | 1.61 | 4.61% |
| 2025-07-17 | 8.31 | 8.70 | 8.26 | 8.59 | +3.37% | 1.78 | 5.20% |
| 2025-07-16 | 8.11 | 8.55 | 8.11 | 8.31 | -2.00% | 2.59 | 7.82% |
| 2025-07-15 | 7.98 | 8.48 | 7.58 | 8.48 | +9.99% | 3.40 | 10.30% |
| 2025-07-14 | 7.34 | 7.71 | 7.34 | 7.71 | +9.99% | 0.32 | 1.04% |
| 2025-07-11 | 6.93 | 7.07 | 6.86 | 7.01 | +1.30% | 0.28 | 1.01% |
| 2025-07-10 | 6.96 | 6.99 | 6.83 | 6.92 | -1.00% | 0.21 | 0.75% |
| 2025-07-09 | 7.09 | 7.15 | 6.95 | 6.99 | -1.41% | 0.35 | 1.26% |
| 2025-07-08 | 7.06 | 7.34 | 7.06 | 7.09 | +0.57% | 0.52 | 1.81% |
| 2025-07-07 | 6.66 | 7.18 | 6.66 | 7.05 | +5.22% | 0.49 | 1.77% |
| 2025-07-04 | 6.71 | 6.79 | 6.65 | 6.70 | -0.15% | 0.27 | 1.01% |
| 2025-07-03 | 6.61 | 6.75 | 6.55 | 6.71 | +1.36% | 0.33 | 1.24% |
| 2025-07-02 | 6.74 | 6.78 | 6.56 | 6.62 | -1.05% | 0.48 | 1.80% |
| 2025-07-01 | 6.83 | 7.31 | 6.64 | 6.69 | -1.62% | 1.17 | 4.23% |
| 2025-06-30 | 6.52 | 6.98 | 6.45 | 6.80 | +5.75% | 0.62 | 2.27% |
| 2025-06-27 | 6.43 | 6.61 | 6.38 | 6.43 | +0.16% | 0.22 | 0.84% |
| 2025-06-26 | 6.60 | 6.60 | 6.35 | 6.42 | +0.31% | 0.30 | 1.17% |
| 2025-06-25 | 6.38 | 6.57 | 6.37 | 6.40 | -0.31% | 0.26 | 1.01% |