奥士康 sz.002913
56.06
+6.72%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 53.00 | 57.37 | 53.00 | 56.06 | +6.72% | 5.25 | 3.13% |
| 2026-05-21 | 54.20 | 56.57 | 52.31 | 52.53 | -2.47% | 5.05 | 3.07% |
| 2026-05-20 | 53.16 | 54.30 | 52.20 | 53.86 | +1.03% | 2.84 | 1.77% |
| 2026-05-19 | 50.88 | 55.06 | 49.05 | 53.31 | +4.16% | 4.70 | 2.99% |
| 2026-05-18 | 51.54 | 51.88 | 50.40 | 51.18 | -1.37% | 2.44 | 1.58% |
| 2026-05-15 | 54.12 | 54.84 | 50.90 | 51.89 | -4.08% | 4.00 | 2.53% |
| 2026-05-14 | 57.86 | 57.86 | 54.10 | 54.10 | -6.03% | 5.06 | 3.01% |
| 2026-05-13 | 57.48 | 57.74 | 56.20 | 57.57 | -0.29% | 3.60 | 2.09% |
| 2026-05-12 | 58.93 | 59.24 | 56.95 | 57.74 | -2.10% | 4.63 | 2.64% |
| 2026-05-11 | 59.60 | 59.99 | 57.00 | 58.98 | +0.91% | 4.99 | 2.85% |
| 2026-05-08 | 55.35 | 59.01 | 54.98 | 58.45 | +4.60% | 5.62 | 3.22% |
| 2026-05-07 | 54.04 | 56.09 | 53.74 | 55.88 | +4.74% | 5.14 | 3.11% |
| 2026-05-06 | 53.00 | 54.96 | 52.37 | 53.35 | +2.11% | 4.32 | 2.66% |
| 2026-04-30 | 52.13 | 53.26 | 51.55 | 52.25 | +1.02% | 3.82 | 2.42% |
| 2026-04-29 | 47.00 | 51.98 | 47.00 | 51.72 | +1.19% | 8.13 | 5.34% |
| 2026-04-28 | 49.42 | 52.05 | 49.20 | 51.11 | +3.40% | 5.62 | 3.67% |
| 2026-04-27 | 49.47 | 50.20 | 48.56 | 49.43 | +0.63% | 3.42 | 2.30% |
| 2026-04-24 | 50.31 | 51.69 | 48.92 | 49.12 | -3.42% | 2.66 | 1.77% |
| 2026-04-23 | 51.57 | 51.57 | 49.56 | 50.86 | -0.55% | 3.29 | 2.16% |
| 2026-04-22 | 50.77 | 51.75 | 50.60 | 51.14 | +0.08% | 2.89 | 1.88% |