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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.26 | 9.50 | 8.87 | 8.93 | -4.29% | 0.61 | 1.70% |
| 2025-09-16 | 8.83 | 9.45 | 8.81 | 9.33 | +5.54% | 0.81 | 2.20% |
| 2025-09-15 | 8.93 | 8.93 | 8.77 | 8.84 | -1.23% | 0.36 | 1.03% |
| 2025-09-12 | 9.05 | 9.12 | 8.90 | 8.95 | -0.78% | 0.46 | 1.27% |
| 2025-09-11 | 8.97 | 9.18 | 8.90 | 9.02 | 0.00% | 0.54 | 1.48% |
| 2025-09-10 | 8.94 | 9.05 | 8.81 | 9.02 | +0.22% | 0.34 | 0.95% |
| 2025-09-09 | 9.37 | 9.40 | 8.89 | 9.00 | -4.05% | 0.67 | 1.84% |
| 2025-09-08 | 9.28 | 9.58 | 9.26 | 9.38 | -0.11% | 0.86 | 2.27% |
| 2025-09-05 | 8.74 | 9.47 | 8.74 | 9.39 | +6.70% | 1.12 | 3.02% |
| 2025-09-04 | 8.44 | 9.04 | 8.43 | 8.80 | +4.14% | 0.98 | 2.79% |
| 2025-09-03 | 8.71 | 8.79 | 8.38 | 8.45 | -2.99% | 0.59 | 1.73% |
| 2025-09-02 | 8.94 | 8.99 | 8.63 | 8.71 | -2.57% | 0.69 | 1.97% |
| 2025-09-01 | 8.98 | 9.05 | 8.80 | 8.94 | -0.45% | 0.68 | 1.90% |
| 2025-08-29 | 9.17 | 9.20 | 8.88 | 8.98 | -2.29% | 0.70 | 1.94% |
| 2025-08-28 | 8.92 | 9.22 | 8.90 | 9.19 | +1.77% | 0.79 | 2.19% |
| 2025-08-27 | 9.57 | 9.60 | 8.99 | 9.03 | -6.23% | 1.23 | 3.31% |
| 2025-08-26 | 10.05 | 10.15 | 9.58 | 9.63 | -4.46% | 1.17 | 2.98% |
| 2025-08-25 | 9.80 | 10.60 | 9.66 | 10.08 | +3.49% | 1.44 | 3.52% |
| 2025-08-22 | 9.69 | 10.01 | 9.65 | 9.74 | +0.21% | 0.74 | 1.88% |
| 2025-08-21 | 9.68 | 9.92 | 9.62 | 9.72 | +0.41% | 0.75 | 1.93% |