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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.60 | 42.76 | 41.80 | 42.28 | -0.75% | 1.69 | 1.32% |
| 2026-02-12 | 40.02 | 42.72 | 40.02 | 42.60 | +6.26% | 3.07 | 2.43% |
| 2026-02-11 | 40.00 | 40.88 | 39.96 | 40.09 | -0.27% | 1.25 | 1.02% |
| 2026-02-10 | 40.02 | 40.80 | 39.77 | 40.20 | +0.45% | 1.28 | 1.05% |
| 2026-02-09 | 39.89 | 40.67 | 39.61 | 40.02 | +1.83% | 1.54 | 1.27% |
| 2026-02-06 | 39.24 | 40.60 | 38.87 | 39.30 | -0.63% | 1.45 | 1.21% |
| 2026-02-05 | 39.73 | 40.60 | 39.28 | 39.55 | -1.12% | 1.17 | 0.97% |
| 2026-02-04 | 40.12 | 40.18 | 39.20 | 40.00 | -1.16% | 1.29 | 1.08% |
| 2026-02-03 | 39.30 | 40.71 | 38.70 | 40.47 | +3.80% | 2.13 | 1.77% |
| 2026-02-02 | 39.68 | 40.50 | 38.89 | 38.99 | -1.34% | 1.70 | 1.42% |
| 2026-01-30 | 39.79 | 40.19 | 38.40 | 39.52 | -0.95% | 2.05 | 1.72% |
| 2026-01-29 | 41.87 | 42.02 | 39.81 | 39.90 | -4.77% | 2.30 | 1.87% |
| 2026-01-28 | 42.28 | 42.68 | 41.47 | 41.90 | -0.55% | 1.62 | 1.28% |
| 2026-01-27 | 42.31 | 42.68 | 40.84 | 42.13 | -0.59% | 2.36 | 1.87% |
| 2026-01-26 | 43.40 | 43.72 | 41.93 | 42.38 | -2.75% | 2.98 | 2.33% |
| 2026-01-23 | 45.02 | 45.03 | 43.36 | 43.58 | -3.67% | 4.60 | 3.47% |
| 2026-01-22 | 43.80 | 46.18 | 43.80 | 45.24 | +3.26% | 7.38 | 5.43% |
| 2026-01-21 | 39.49 | 43.81 | 39.41 | 43.81 | +9.99% | 2.86 | 2.22% |
| 2026-01-20 | 41.12 | 41.12 | 39.40 | 39.83 | -3.16% | 1.66 | 1.38% |
| 2026-01-19 | 41.65 | 41.65 | 40.85 | 41.13 | -1.25% | 1.33 | 1.07% |