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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.41 | 8.46 | 8.26 | 8.42 | +0.12% | 0.25 | 0.74% |
| 2025-10-22 | 8.35 | 8.64 | 8.34 | 8.41 | +0.24% | 0.39 | 1.14% |
| 2025-10-21 | 8.48 | 8.55 | 8.17 | 8.39 | -0.94% | 0.54 | 1.62% |
| 2025-10-20 | 8.22 | 8.60 | 8.22 | 8.47 | +3.04% | 0.56 | 1.65% |
| 2025-10-17 | 8.43 | 8.43 | 8.15 | 8.22 | -2.26% | 0.40 | 1.21% |
| 2025-10-16 | 8.63 | 8.71 | 8.37 | 8.41 | -3.22% | 0.40 | 1.16% |
| 2025-10-15 | 8.22 | 8.82 | 8.22 | 8.69 | +4.83% | 0.65 | 1.88% |
| 2025-10-14 | 8.38 | 8.88 | 8.17 | 8.29 | -1.07% | 0.42 | 1.23% |
| 2025-10-13 | 7.99 | 8.43 | 7.85 | 8.38 | +0.12% | 0.64 | 1.94% |
| 2025-10-10 | 8.45 | 8.58 | 8.33 | 8.37 | +0.72% | 0.46 | 1.37% |
| 2025-10-09 | 8.95 | 8.97 | 8.30 | 8.31 | -6.84% | 0.65 | 1.91% |
| 2025-09-30 | 8.87 | 9.36 | 8.77 | 8.92 | +1.13% | 0.68 | 1.89% |
| 2025-09-29 | 8.58 | 8.94 | 8.48 | 8.82 | +3.04% | 0.51 | 1.47% |
| 2025-09-26 | 8.25 | 8.80 | 8.25 | 8.56 | +2.64% | 0.63 | 1.84% |
| 2025-09-25 | 8.21 | 8.46 | 8.12 | 8.34 | +1.46% | 0.62 | 1.86% |
| 2025-09-24 | 8.29 | 8.45 | 8.15 | 8.22 | -0.12% | 0.65 | 1.95% |
| 2025-09-23 | 8.60 | 8.60 | 8.11 | 8.23 | -4.41% | 0.71 | 2.13% |
| 2025-09-22 | 8.86 | 8.97 | 8.52 | 8.61 | -3.37% | 0.47 | 1.36% |
| 2025-09-19 | 8.89 | 9.27 | 8.77 | 8.91 | +0.34% | 0.47 | 1.32% |
| 2025-09-18 | 8.94 | 9.19 | 8.77 | 8.88 | -0.56% | 0.59 | 1.62% |