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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 38.76 | 39.33 | 38.21 | 38.46 | -0.90% | 2.83 | 2.42% |
| 2025-08-18 | 39.42 | 39.79 | 38.14 | 38.81 | -2.04% | 3.40 | 2.90% |
| 2025-08-15 | 39.40 | 40.02 | 38.89 | 39.62 | +1.07% | 3.32 | 2.79% |
| 2025-08-14 | 44.97 | 44.97 | 39.09 | 39.20 | -6.02% | 5.54 | 4.54% |
| 2025-08-13 | 38.28 | 41.92 | 38.00 | 41.71 | +4.12% | 6.64 | 5.49% |
| 2025-08-12 | 38.95 | 40.98 | 38.75 | 40.06 | +2.77% | 4.54 | 4.29% |
| 2025-08-11 | 36.88 | 39.06 | 36.75 | 38.98 | +5.58% | 3.48 | 3.43% |
| 2025-08-08 | 36.65 | 37.68 | 36.23 | 36.92 | +0.63% | 1.92 | 1.95% |
| 2025-08-07 | 37.40 | 37.75 | 36.13 | 36.69 | -2.29% | 2.67 | 2.74% |
| 2025-08-06 | 38.09 | 38.63 | 37.34 | 37.55 | -1.52% | 2.63 | 2.62% |
| 2025-08-05 | 39.50 | 39.77 | 37.75 | 38.13 | -3.10% | 2.93 | 2.88% |
| 2025-08-04 | 39.17 | 39.67 | 38.33 | 39.35 | -0.28% | 3.26 | 3.16% |
| 2025-08-01 | 39.15 | 41.27 | 38.69 | 39.46 | -0.48% | 3.87 | 3.65% |
| 2025-07-31 | 40.08 | 41.00 | 39.39 | 39.65 | -1.76% | 4.96 | 4.67% |
| 2025-07-30 | 37.99 | 40.79 | 37.52 | 40.36 | +6.21% | 6.25 | 5.98% |
| 2025-07-29 | 36.06 | 38.18 | 35.91 | 38.00 | +6.56% | 6.23 | 6.31% |
| 2025-07-28 | 34.96 | 36.10 | 34.46 | 35.66 | +2.68% | 3.69 | 3.93% |
| 2025-07-25 | 34.21 | 35.35 | 34.03 | 34.73 | +1.52% | 1.98 | 2.15% |
| 2025-07-24 | 34.20 | 34.60 | 33.68 | 34.21 | +0.44% | 2.02 | 2.23% |
| 2025-07-23 | 34.10 | 34.57 | 34.00 | 34.06 | -1.28% | 1.33 | 1.47% |