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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 42.30 | 43.54 | 41.60 | 43.42 | +3.38% | 2.66 | 2.06% |
| 2025-12-16 | 42.11 | 42.40 | 41.50 | 42.00 | -0.26% | 1.65 | 1.30% |
| 2025-12-15 | 42.48 | 43.50 | 41.93 | 42.11 | -1.84% | 2.08 | 1.63% |
| 2025-12-12 | 42.58 | 43.03 | 41.64 | 42.90 | +0.61% | 3.43 | 2.69% |
| 2025-12-11 | 43.83 | 43.96 | 41.81 | 42.64 | -1.27% | 3.93 | 3.02% |
| 2025-12-10 | 41.14 | 43.57 | 41.00 | 43.19 | +3.95% | 4.30 | 3.35% |
| 2025-12-09 | 40.00 | 42.27 | 39.95 | 41.55 | +3.36% | 3.83 | 3.05% |
| 2025-12-08 | 39.06 | 40.57 | 38.50 | 40.20 | +2.84% | 3.56 | 2.99% |
| 2025-12-05 | 38.85 | 39.28 | 38.21 | 39.09 | +0.62% | 3.42 | 2.91% |
| 2025-12-04 | 37.77 | 39.23 | 37.70 | 38.85 | +2.97% | 6.77 | 5.84% |
| 2025-12-03 | 34.69 | 37.73 | 34.60 | 37.73 | +10.00% | 3.44 | 3.09% |
| 2025-12-02 | 35.04 | 35.04 | 34.13 | 34.30 | -0.52% | 1.22 | 1.17% |
| 2025-12-01 | 34.15 | 34.85 | 33.88 | 34.48 | +1.14% | 1.34 | 1.29% |
| 2025-11-28 | 33.73 | 34.33 | 33.67 | 34.09 | +0.62% | 0.74 | 0.72% |
| 2025-11-27 | 33.73 | 34.66 | 33.69 | 33.88 | +0.47% | 1.43 | 1.39% |
| 2025-11-26 | 33.59 | 34.37 | 33.35 | 33.72 | -0.06% | 0.81 | 0.79% |
| 2025-11-25 | 33.30 | 34.48 | 33.30 | 33.74 | +1.63% | 0.98 | 0.96% |
| 2025-11-24 | 32.83 | 33.52 | 32.83 | 33.20 | +1.37% | 1.15 | 1.15% |
| 2025-11-21 | 34.15 | 34.15 | 32.55 | 32.75 | -4.49% | 1.24 | 1.24% |
| 2025-11-20 | 34.98 | 35.20 | 34.18 | 34.29 | -0.55% | 0.84 | 0.81% |