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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.17 | 6.45 | 6.12 | 6.42 | +4.39% | 0.34 | 1.35% |
| 2025-06-23 | 5.99 | 6.16 | 5.91 | 6.15 | +2.84% | 0.25 | 1.02% |
| 2025-06-20 | 6.01 | 6.12 | 5.98 | 5.98 | -1.81% | 0.16 | 0.65% |
| 2025-06-19 | 6.20 | 6.22 | 5.98 | 6.09 | -1.46% | 0.31 | 1.28% |
| 2025-06-18 | 6.22 | 6.25 | 6.13 | 6.18 | -0.80% | 0.18 | 0.74% |
| 2025-06-17 | 6.20 | 6.29 | 6.12 | 6.23 | +0.97% | 0.27 | 1.10% |
| 2025-06-16 | 6.18 | 6.29 | 6.14 | 6.17 | +0.49% | 0.31 | 1.24% |
| 2025-06-13 | 6.46 | 6.50 | 6.11 | 6.14 | -5.25% | 0.53 | 2.11% |
| 2025-06-12 | 6.54 | 6.56 | 6.37 | 6.48 | -0.92% | 0.33 | 1.27% |
| 2025-06-11 | 6.54 | 6.66 | 6.48 | 6.54 | -0.61% | 0.28 | 1.05% |
| 2025-06-10 | 6.65 | 6.74 | 6.45 | 6.58 | -0.75% | 0.33 | 1.26% |
| 2025-06-09 | 6.50 | 6.63 | 6.48 | 6.63 | +2.00% | 0.22 | 0.85% |
| 2025-06-06 | 6.64 | 6.64 | 6.41 | 6.50 | +0.78% | 0.23 | 0.87% |
| 2025-06-05 | 6.55 | 6.67 | 6.43 | 6.45 | -2.27% | 0.35 | 1.35% |
| 2025-06-04 | 6.46 | 6.64 | 6.36 | 6.60 | +2.33% | 0.35 | 1.35% |
| 2025-06-03 | 6.18 | 6.45 | 6.15 | 6.45 | +3.37% | 0.39 | 1.55% |
| 2025-05-30 | 6.20 | 6.40 | 6.17 | 6.24 | +0.16% | 0.31 | 1.23% |
| 2025-05-29 | 6.27 | 6.35 | 6.23 | 6.23 | -1.11% | 0.26 | 1.04% |
| 2025-05-28 | 6.35 | 6.48 | 6.25 | 6.30 | -0.63% | 0.43 | 1.67% |
| 2025-05-27 | 6.02 | 6.38 | 5.97 | 6.34 | +5.32% | 0.42 | 1.70% |