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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 50.82 | 51.69 | 50.65 | 51.10 | -0.31% | 2.39 | 1.55% |
| 2026-04-20 | 51.88 | 52.57 | 50.90 | 51.26 | -0.95% | 4.04 | 2.60% |
| 2026-04-17 | 50.65 | 52.70 | 50.31 | 51.75 | +1.63% | 4.43 | 2.84% |
| 2026-04-16 | 50.58 | 51.10 | 50.00 | 50.92 | 0.00% | 3.67 | 2.40% |
| 2026-04-15 | 52.44 | 53.88 | 50.80 | 50.92 | -2.92% | 4.99 | 3.18% |
| 2026-04-14 | 52.00 | 53.40 | 51.62 | 52.45 | +1.02% | 4.19 | 2.65% |
| 2026-04-13 | 50.08 | 52.40 | 49.81 | 51.92 | +2.65% | 4.02 | 2.60% |
| 2026-04-10 | 50.15 | 51.25 | 50.01 | 50.58 | +1.34% | 3.99 | 2.61% |
| 2026-04-09 | 49.00 | 50.60 | 48.72 | 49.91 | +0.16% | 3.91 | 2.59% |
| 2026-04-08 | 47.00 | 50.31 | 46.89 | 49.83 | +8.89% | 4.88 | 3.31% |
| 2026-04-07 | 45.58 | 46.79 | 45.33 | 45.76 | +1.10% | 2.08 | 1.50% |
| 2026-04-03 | 47.02 | 47.28 | 45.00 | 45.26 | -3.54% | 2.08 | 1.50% |
| 2026-04-02 | 47.95 | 48.03 | 46.60 | 46.92 | -2.43% | 2.19 | 1.53% |
| 2026-04-01 | 47.96 | 49.38 | 47.68 | 48.09 | +0.52% | 3.46 | 2.37% |
| 2026-03-31 | 46.59 | 48.91 | 45.80 | 47.84 | +2.33% | 4.48 | 3.11% |
| 2026-03-30 | 45.50 | 46.90 | 45.21 | 46.75 | +0.73% | 2.14 | 1.53% |
| 2026-03-27 | 46.31 | 47.20 | 45.17 | 46.41 | -1.55% | 2.68 | 1.92% |
| 2026-03-26 | 47.80 | 48.65 | 46.82 | 47.14 | -1.79% | 3.11 | 2.16% |
| 2026-03-25 | 47.87 | 49.20 | 47.02 | 48.00 | +1.85% | 3.29 | 2.27% |
| 2026-03-24 | 47.87 | 47.89 | 45.91 | 47.13 | +2.46% | 2.98 | 2.12% |