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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 47.00 | 48.70 | 45.88 | 46.00 | -4.66% | 3.50 | 2.48% |
| 2026-03-20 | 49.89 | 50.50 | 48.20 | 48.25 | -2.29% | 5.01 | 3.36% |
| 2026-03-19 | 50.92 | 50.99 | 49.10 | 49.38 | -3.02% | 5.29 | 3.50% |
| 2026-03-18 | 47.14 | 50.92 | 46.50 | 50.92 | +10.00% | 4.12 | 2.78% |
| 2026-03-17 | 49.10 | 49.10 | 46.15 | 46.29 | -5.72% | 4.48 | 3.16% |
| 2026-03-16 | 47.70 | 49.16 | 45.80 | 49.10 | +2.51% | 5.69 | 3.95% |
| 2026-03-13 | 48.66 | 48.96 | 46.95 | 47.90 | -1.56% | 4.90 | 3.39% |
| 2026-03-12 | 52.43 | 52.71 | 48.36 | 48.66 | -7.68% | 7.38 | 4.93% |
| 2026-03-11 | 52.61 | 53.86 | 51.81 | 52.71 | +0.19% | 7.44 | 4.68% |
| 2026-03-10 | 52.96 | 54.50 | 52.26 | 52.61 | -1.07% | 8.47 | 5.27% |
| 2026-03-09 | 51.83 | 54.48 | 51.21 | 53.18 | +0.11% | 10.95 | 6.83% |
| 2026-03-06 | 48.84 | 53.12 | 47.32 | 53.12 | +10.00% | 10.36 | 6.74% |
| 2026-03-05 | 44.79 | 48.29 | 43.80 | 48.29 | +10.00% | 4.55 | 3.26% |
| 2026-03-04 | 44.10 | 44.98 | 43.41 | 43.90 | -0.32% | 2.43 | 1.82% |
| 2026-03-03 | 47.52 | 47.68 | 43.50 | 44.04 | -7.05% | 4.72 | 3.47% |
| 2026-03-02 | 47.00 | 48.65 | 47.00 | 47.38 | -3.11% | 3.49 | 2.43% |
| 2026-02-27 | 49.99 | 50.14 | 48.45 | 48.90 | -3.01% | 5.79 | 3.90% |
| 2026-02-26 | 46.02 | 50.42 | 45.35 | 50.42 | +9.99% | 4.22 | 2.88% |
| 2026-02-25 | 43.99 | 45.94 | 43.99 | 45.84 | +5.19% | 3.65 | 2.68% |
| 2026-02-24 | 42.60 | 44.62 | 42.20 | 43.58 | +3.07% | 3.10 | 2.34% |