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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 34.82 | 35.84 | 34.40 | 34.50 | -1.15% | 2.26 | 2.44% |
| 2025-07-21 | 35.08 | 35.44 | 34.21 | 34.90 | -1.02% | 2.72 | 2.95% |
| 2025-07-18 | 35.30 | 37.18 | 34.95 | 35.26 | +0.48% | 4.35 | 4.58% |
| 2025-07-17 | 33.80 | 35.16 | 33.61 | 35.09 | +3.66% | 3.86 | 4.20% |
| 2025-07-16 | 34.77 | 34.84 | 33.78 | 33.85 | -1.02% | 2.44 | 2.70% |
| 2025-07-15 | 34.03 | 35.35 | 34.00 | 34.20 | +0.44% | 3.82 | 4.15% |
| 2025-07-14 | 34.35 | 34.69 | 33.96 | 34.05 | -0.29% | 1.75 | 1.92% |
| 2025-07-11 | 34.22 | 34.50 | 33.47 | 34.15 | -1.01% | 3.09 | 3.43% |
| 2025-07-10 | 34.95 | 35.77 | 33.55 | 34.50 | -1.29% | 4.98 | 5.47% |
| 2025-07-09 | 35.50 | 36.80 | 34.80 | 34.95 | -0.94% | 5.63 | 6.00% |
| 2025-07-08 | 34.10 | 36.59 | 33.63 | 35.28 | +3.49% | 7.08 | 7.60% |
| 2025-07-07 | 34.89 | 36.27 | 33.80 | 34.09 | -2.01% | 7.89 | 8.48% |
| 2025-07-04 | 31.63 | 34.79 | 31.63 | 34.79 | +9.99% | 4.58 | 5.09% |
| 2025-07-03 | 29.55 | 31.94 | 29.43 | 31.63 | +7.62% | 3.12 | 3.81% |
| 2025-07-02 | 30.11 | 30.16 | 29.22 | 29.39 | -2.36% | 1.19 | 1.52% |
| 2025-07-01 | 29.30 | 30.20 | 29.06 | 30.10 | +2.35% | 1.44 | 1.82% |
| 2025-06-30 | 29.02 | 29.64 | 28.91 | 29.41 | +1.38% | 1.23 | 1.59% |
| 2025-06-27 | 28.40 | 29.32 | 28.17 | 29.01 | +2.26% | 1.58 | 2.07% |
| 2025-06-26 | 28.20 | 28.77 | 28.12 | 28.37 | +0.35% | 1.14 | 1.48% |
| 2025-06-25 | 28.61 | 28.79 | 27.79 | 28.27 | -1.20% | 1.64 | 2.15% |