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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 9.17 | 9.27 | 8.78 | 9.25 | +0.65% | 1.13 | 3.11% |
| 2026-04-20 | 9.31 | 9.37 | 9.14 | 9.19 | -1.18% | 0.52 | 1.42% |
| 2026-04-17 | 9.21 | 9.40 | 9.14 | 9.30 | +0.22% | 0.62 | 1.67% |
| 2026-04-16 | 9.45 | 9.70 | 9.20 | 9.28 | -2.11% | 0.84 | 2.24% |
| 2026-04-15 | 9.18 | 9.65 | 9.08 | 9.48 | +3.95% | 1.11 | 2.95% |
| 2026-04-14 | 9.13 | 9.30 | 9.07 | 9.12 | +0.22% | 0.37 | 1.01% |
| 2026-04-13 | 8.99 | 9.12 | 8.94 | 9.10 | 0.00% | 0.36 | 0.99% |
| 2026-04-10 | 9.11 | 9.33 | 9.08 | 9.10 | -0.11% | 0.46 | 1.27% |
| 2026-04-09 | 9.28 | 9.29 | 9.04 | 9.11 | -1.94% | 0.51 | 1.40% |
| 2026-04-08 | 8.85 | 9.39 | 8.85 | 9.29 | +5.33% | 0.93 | 2.50% |
| 2026-04-07 | 9.20 | 9.25 | 8.74 | 8.82 | -3.71% | 0.58 | 1.63% |
| 2026-04-03 | 8.90 | 9.16 | 8.81 | 9.16 | +2.35% | 0.58 | 1.60% |
| 2026-04-02 | 9.06 | 9.06 | 8.83 | 8.95 | -1.21% | 0.39 | 1.09% |
| 2026-04-01 | 9.09 | 9.27 | 9.00 | 9.06 | +0.44% | 0.45 | 1.23% |
| 2026-03-31 | 9.17 | 9.35 | 8.92 | 9.02 | -1.96% | 0.57 | 1.58% |
| 2026-03-30 | 8.84 | 9.20 | 8.75 | 9.20 | +2.56% | 0.72 | 1.99% |
| 2026-03-27 | 9.30 | 9.30 | 8.72 | 8.97 | -4.78% | 1.14 | 3.18% |
| 2026-03-26 | 9.27 | 9.44 | 9.15 | 9.42 | +0.75% | 0.60 | 1.61% |
| 2026-03-25 | 8.88 | 9.35 | 8.84 | 9.35 | +5.17% | 0.85 | 2.33% |
| 2026-03-24 | 8.47 | 8.96 | 8.30 | 8.89 | +7.63% | 0.82 | 2.34% |