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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 28.22 | 28.78 | 28.22 | 28.61 | +1.28% | 1.37 | 1.77% |
| 2025-06-23 | 28.20 | 28.64 | 28.03 | 28.25 | -0.10% | 1.18 | 1.54% |
| 2025-06-20 | 28.55 | 28.85 | 28.20 | 28.28 | -1.16% | 1.31 | 1.71% |
| 2025-06-19 | 28.75 | 29.14 | 28.48 | 28.61 | -0.95% | 1.64 | 2.11% |
| 2025-06-18 | 28.68 | 28.96 | 28.22 | 28.89 | +0.82% | 1.58 | 2.04% |
| 2025-06-17 | 27.91 | 29.26 | 27.91 | 28.65 | +2.45% | 2.76 | 3.53% |
| 2025-06-16 | 27.48 | 28.22 | 27.48 | 27.97 | +1.10% | 1.48 | 1.96% |
| 2025-06-13 | 27.48 | 28.02 | 27.44 | 27.66 | +0.18% | 0.99 | 1.32% |
| 2025-06-12 | 27.14 | 27.74 | 27.14 | 27.62 | +1.26% | 0.96 | 1.29% |
| 2025-06-11 | 27.27 | 27.85 | 27.26 | 27.27 | -0.61% | 1.21 | 1.63% |
| 2025-06-10 | 26.99 | 28.04 | 26.86 | 27.44 | +0.79% | 2.12 | 2.85% |
| 2025-06-09 | 26.12 | 27.25 | 26.10 | 27.22 | +4.24% | 1.98 | 2.73% |
| 2025-06-06 | 26.44 | 26.47 | 26.03 | 26.12 | -1.19% | 0.92 | 1.30% |
| 2025-06-05 | 25.77 | 26.56 | 25.71 | 26.43 | +2.08% | 1.68 | 2.36% |
| 2025-06-04 | 24.79 | 26.27 | 24.74 | 25.89 | +5.00% | 1.71 | 2.46% |
| 2025-06-03 | 24.60 | 24.81 | 24.56 | 24.66 | -0.08% | 0.42 | 0.62% |
| 2025-05-30 | 24.78 | 24.85 | 24.41 | 24.68 | -0.87% | 0.63 | 0.94% |
| 2025-05-29 | 24.34 | 24.94 | 24.21 | 24.89 | +2.42% | 0.66 | 0.99% |
| 2025-05-28 | 24.23 | 24.47 | 24.11 | 24.31 | +0.08% | 0.50 | 0.76% |
| 2025-05-27 | 24.57 | 24.73 | 24.18 | 24.29 | -1.51% | 0.44 | 0.67% |