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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 9.39 | 9.39 | 8.85 | 8.86 | -5.64% | 0.71 | 1.95% |
| 2025-11-19 | 9.25 | 9.43 | 9.22 | 9.39 | +1.19% | 0.52 | 1.40% |
| 2025-11-18 | 9.31 | 9.33 | 9.18 | 9.28 | -0.43% | 0.46 | 1.23% |
| 2025-11-17 | 9.51 | 9.57 | 9.25 | 9.32 | -2.41% | 0.72 | 1.92% |
| 2025-11-14 | 9.34 | 9.70 | 9.22 | 9.55 | +1.92% | 0.86 | 2.27% |
| 2025-11-13 | 9.25 | 9.54 | 9.21 | 9.37 | +0.86% | 0.80 | 2.14% |
| 2025-11-12 | 8.92 | 9.62 | 8.87 | 9.29 | +4.74% | 1.42 | 3.80% |
| 2025-11-11 | 8.70 | 9.05 | 8.66 | 8.87 | +1.84% | 0.67 | 1.88% |
| 2025-11-10 | 8.76 | 9.06 | 8.64 | 8.71 | -0.46% | 0.69 | 1.96% |
| 2025-11-07 | 8.72 | 8.85 | 8.60 | 8.75 | +0.57% | 0.51 | 1.45% |
| 2025-11-06 | 8.88 | 8.96 | 8.57 | 8.70 | -3.01% | 0.90 | 2.59% |
| 2025-11-05 | 9.11 | 9.13 | 8.93 | 8.97 | -1.21% | 0.69 | 1.90% |
| 2025-11-04 | 9.26 | 9.57 | 8.98 | 9.08 | -0.66% | 1.18 | 3.23% |
| 2025-11-03 | 8.97 | 9.23 | 8.85 | 9.14 | +1.44% | 1.58 | 4.34% |
| 2025-10-31 | 8.18 | 9.01 | 8.17 | 9.01 | +10.01% | 2.05 | 5.82% |
| 2025-10-30 | 8.25 | 8.37 | 8.15 | 8.19 | -0.49% | 0.39 | 1.19% |
| 2025-10-29 | 8.46 | 8.46 | 8.13 | 8.23 | -2.60% | 0.55 | 1.67% |
| 2025-10-28 | 8.31 | 8.55 | 8.25 | 8.45 | +1.68% | 0.55 | 1.64% |
| 2025-10-27 | 8.39 | 8.68 | 8.30 | 8.31 | -0.36% | 0.68 | 2.00% |
| 2025-10-24 | 8.43 | 8.48 | 8.29 | 8.34 | -0.95% | 0.29 | 0.86% |