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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 41.90 | 42.05 | 41.01 | 41.65 | +0.63% | 1.58 | 1.26% |
| 2026-01-15 | 40.80 | 41.42 | 40.42 | 41.39 | +1.45% | 1.59 | 1.29% |
| 2026-01-14 | 41.20 | 41.75 | 40.31 | 40.80 | -0.44% | 1.94 | 1.57% |
| 2026-01-13 | 42.37 | 42.68 | 40.86 | 40.98 | -3.28% | 1.94 | 1.55% |
| 2026-01-12 | 42.28 | 42.78 | 41.30 | 42.37 | +0.21% | 2.20 | 1.73% |
| 2026-01-09 | 42.68 | 43.04 | 41.80 | 42.28 | -2.06% | 1.94 | 1.52% |
| 2026-01-08 | 43.82 | 43.83 | 42.53 | 43.17 | -1.55% | 1.65 | 1.27% |
| 2026-01-07 | 43.00 | 44.45 | 42.98 | 43.85 | +1.50% | 1.80 | 1.36% |
| 2026-01-06 | 43.39 | 43.49 | 42.62 | 43.20 | -0.89% | 1.80 | 1.38% |
| 2026-01-05 | 42.87 | 43.78 | 42.40 | 43.59 | +1.99% | 1.98 | 1.53% |
| 2025-12-31 | 43.77 | 43.78 | 42.63 | 42.74 | -2.08% | 1.56 | 1.20% |
| 2025-12-30 | 42.85 | 44.30 | 42.67 | 43.65 | +1.09% | 2.45 | 1.86% |
| 2025-12-29 | 43.25 | 43.99 | 42.21 | 43.18 | +1.55% | 2.52 | 1.94% |
| 2025-12-26 | 42.16 | 42.65 | 41.63 | 42.52 | +0.85% | 1.57 | 1.23% |
| 2025-12-25 | 42.35 | 42.88 | 41.79 | 42.16 | -0.50% | 1.29 | 1.02% |
| 2025-12-24 | 41.79 | 42.46 | 41.40 | 42.37 | +1.61% | 1.56 | 1.23% |
| 2025-12-23 | 41.83 | 42.31 | 41.48 | 41.70 | -0.02% | 2.02 | 1.60% |
| 2025-12-22 | 41.65 | 42.39 | 41.03 | 41.71 | -0.02% | 2.67 | 2.12% |
| 2025-12-19 | 43.33 | 43.34 | 41.56 | 41.72 | -2.32% | 2.47 | 1.95% |
| 2025-12-18 | 42.85 | 43.49 | 42.43 | 42.71 | -1.64% | 1.82 | 1.40% |