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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.46 | 8.68 | 8.39 | 8.41 | -1.06% | 0.25 | 0.75% |
| 2025-12-17 | 8.25 | 8.52 | 8.15 | 8.50 | +3.03% | 0.31 | 0.92% |
| 2025-12-16 | 8.40 | 8.45 | 8.20 | 8.25 | -2.02% | 0.36 | 1.07% |
| 2025-12-15 | 8.60 | 8.61 | 8.39 | 8.42 | -1.98% | 0.38 | 1.12% |
| 2025-12-12 | 8.49 | 8.88 | 8.48 | 8.59 | +0.47% | 0.53 | 1.51% |
| 2025-12-11 | 8.95 | 9.07 | 8.51 | 8.55 | -4.79% | 0.67 | 1.92% |
| 2025-12-10 | 8.79 | 9.11 | 8.75 | 8.98 | -0.22% | 0.69 | 1.94% |
| 2025-12-09 | 9.01 | 9.13 | 8.93 | 9.00 | +0.22% | 0.59 | 1.62% |
| 2025-12-08 | 8.70 | 9.10 | 8.66 | 8.98 | +3.22% | 1.08 | 3.02% |
| 2025-12-05 | 8.53 | 8.77 | 8.34 | 8.70 | +2.11% | 0.63 | 1.83% |
| 2025-12-04 | 8.97 | 8.97 | 8.49 | 8.52 | -5.33% | 0.76 | 2.20% |
| 2025-12-03 | 8.80 | 9.06 | 8.67 | 9.00 | +2.16% | 1.22 | 3.44% |
| 2025-12-02 | 8.95 | 9.08 | 8.46 | 8.81 | -3.40% | 2.37 | 6.84% |
| 2025-12-01 | 9.99 | 10.20 | 9.00 | 9.12 | -8.80% | 2.96 | 7.87% |
| 2025-11-28 | 9.15 | 10.05 | 8.95 | 10.00 | +9.41% | 1.77 | 4.55% |
| 2025-11-27 | 8.87 | 9.21 | 8.84 | 9.14 | +2.70% | 0.78 | 2.13% |
| 2025-11-26 | 8.95 | 9.22 | 8.86 | 8.90 | -0.56% | 0.54 | 1.50% |
| 2025-11-25 | 8.68 | 9.05 | 8.65 | 8.95 | +3.59% | 0.45 | 1.28% |
| 2025-11-24 | 8.51 | 8.73 | 8.36 | 8.64 | +2.61% | 0.42 | 1.23% |
| 2025-11-21 | 8.85 | 8.98 | 8.31 | 8.42 | -4.97% | 0.66 | 1.93% |