奥康国际 sh.603001
10.66
+10.01%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 8.55 | 9.41 | 8.38 | 9.41 | +10.06% | 2.23 | 6.17% |
| 2026-01-16 | 8.73 | 8.95 | 8.51 | 8.55 | -2.06% | 0.89 | 2.55% |
| 2026-01-15 | 8.58 | 9.05 | 8.51 | 8.73 | +1.99% | 1.03 | 2.91% |
| 2026-01-14 | 8.55 | 8.74 | 8.43 | 8.56 | +0.12% | 0.76 | 2.21% |
| 2026-01-13 | 8.52 | 8.70 | 8.41 | 8.55 | +0.35% | 0.91 | 2.65% |
| 2026-01-12 | 8.62 | 8.66 | 8.41 | 8.52 | -0.81% | 0.68 | 1.98% |
| 2026-01-09 | 8.50 | 8.61 | 8.39 | 8.59 | +1.06% | 0.71 | 2.09% |
| 2026-01-08 | 8.49 | 8.58 | 8.42 | 8.50 | 0.00% | 0.54 | 1.59% |
| 2026-01-07 | 8.77 | 8.78 | 8.43 | 8.50 | -3.19% | 0.84 | 2.44% |
| 2026-01-06 | 8.71 | 8.96 | 8.70 | 8.78 | +0.23% | 0.49 | 1.39% |
| 2026-01-05 | 8.85 | 8.95 | 8.70 | 8.76 | -2.12% | 0.75 | 2.11% |
| 2025-12-31 | 8.60 | 9.10 | 8.49 | 8.95 | +4.19% | 1.04 | 2.95% |
| 2025-12-30 | 8.57 | 8.67 | 8.43 | 8.59 | +0.35% | 0.36 | 1.04% |
| 2025-12-29 | 8.58 | 8.65 | 8.50 | 8.56 | -0.23% | 0.39 | 1.12% |
| 2025-12-26 | 8.62 | 8.68 | 8.50 | 8.58 | -0.81% | 0.34 | 0.99% |
| 2025-12-25 | 8.62 | 8.75 | 8.57 | 8.65 | +0.12% | 0.44 | 1.27% |
| 2025-12-24 | 8.59 | 8.68 | 8.48 | 8.64 | -0.12% | 0.45 | 1.30% |
| 2025-12-23 | 8.80 | 9.11 | 8.60 | 8.65 | -1.82% | 0.85 | 2.41% |
| 2025-12-22 | 9.02 | 9.22 | 8.81 | 8.81 | -2.33% | 1.30 | 3.61% |
| 2025-12-19 | 8.40 | 9.25 | 8.40 | 9.02 | +7.25% | 1.93 | 5.31% |