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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 24.41 | 24.77 | 24.39 | 24.66 | +0.80% | 0.54 | 0.80% |
| 2025-05-23 | 24.75 | 25.00 | 24.40 | 24.46 | -1.15% | 0.66 | 0.99% |
| 2025-05-22 | 24.90 | 25.10 | 24.67 | 24.75 | -0.71% | 0.46 | 0.69% |
| 2025-05-21 | 24.95 | 25.10 | 24.70 | 24.92 | -0.47% | 0.43 | 0.64% |
| 2025-05-20 | 24.92 | 25.27 | 24.88 | 25.04 | 0.00% | 0.60 | 0.88% |
| 2025-05-19 | 24.92 | 25.13 | 24.68 | 25.04 | +0.43% | 0.55 | 0.81% |
| 2025-05-16 | 24.49 | 25.20 | 24.45 | 24.93 | +1.64% | 0.73 | 1.08% |
| 2025-05-15 | 24.97 | 25.01 | 24.44 | 24.53 | -1.96% | 0.94 | 1.41% |
| 2025-05-14 | 25.37 | 25.43 | 24.77 | 25.02 | -0.85% | 1.06 | 1.57% |
| 2025-05-13 | 25.43 | 25.62 | 25.18 | 25.24 | +0.27% | 0.87 | 1.27% |
| 2025-05-12 | 25.14 | 25.46 | 25.12 | 25.17 | +0.86% | 0.83 | 1.22% |
| 2025-05-09 | 25.11 | 25.15 | 24.70 | 24.95 | -0.97% | 0.67 | 0.99% |
| 2025-05-08 | 24.58 | 25.34 | 24.48 | 25.20 | +2.51% | 0.93 | 1.36% |
| 2025-05-07 | 25.22 | 25.36 | 24.39 | 24.58 | -0.83% | 1.07 | 1.60% |
| 2025-05-06 | 24.53 | 24.82 | 24.13 | 24.79 | +1.89% | 1.06 | 1.59% |