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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.48 | 8.51 | 8.12 | 8.26 | -3.28% | 0.71 | 2.12% |
| 2026-03-20 | 8.65 | 8.69 | 8.50 | 8.54 | -1.27% | 0.53 | 1.53% |
| 2026-03-19 | 8.79 | 8.88 | 8.56 | 8.65 | -2.92% | 0.64 | 1.84% |
| 2026-03-18 | 8.73 | 9.01 | 8.69 | 8.91 | +1.37% | 0.65 | 1.84% |
| 2026-03-17 | 9.11 | 9.11 | 8.75 | 8.79 | -2.01% | 0.57 | 1.62% |
| 2026-03-16 | 8.91 | 9.06 | 8.77 | 8.97 | -2.39% | 0.70 | 1.95% |
| 2026-03-13 | 9.70 | 9.72 | 8.77 | 9.19 | -5.26% | 1.66 | 4.53% |
| 2026-03-12 | 9.79 | 9.95 | 9.62 | 9.70 | -1.12% | 0.67 | 1.70% |
| 2026-03-11 | 9.94 | 10.01 | 9.77 | 9.81 | -1.31% | 0.66 | 1.66% |
| 2026-03-10 | 9.67 | 9.96 | 9.55 | 9.94 | +3.11% | 0.75 | 1.91% |
| 2026-03-09 | 9.61 | 9.68 | 9.17 | 9.64 | +0.42% | 0.85 | 2.24% |
| 2026-03-06 | 9.45 | 9.67 | 9.31 | 9.60 | +0.21% | 1.15 | 3.03% |
| 2026-03-05 | 8.88 | 9.58 | 8.75 | 9.58 | +9.99% | 1.06 | 2.85% |
| 2026-03-04 | 8.75 | 8.90 | 8.43 | 8.71 | -1.69% | 0.64 | 1.84% |
| 2026-03-03 | 9.26 | 9.26 | 8.84 | 8.86 | -3.59% | 0.66 | 1.83% |
| 2026-03-02 | 9.43 | 9.67 | 9.16 | 9.19 | -4.07% | 0.79 | 2.09% |
| 2026-02-27 | 9.42 | 9.58 | 9.37 | 9.58 | +1.70% | 0.44 | 1.17% |
| 2026-02-26 | 9.49 | 9.54 | 9.37 | 9.42 | -0.11% | 0.42 | 1.12% |
| 2026-02-25 | 9.66 | 9.68 | 9.42 | 9.43 | -2.08% | 0.46 | 1.21% |
| 2026-02-24 | 9.53 | 9.76 | 9.45 | 9.63 | +1.58% | 0.54 | 1.40% |