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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 35.50 | 35.55 | 34.20 | 34.48 | -2.87% | 1.11 | 1.06% |
| 2025-11-18 | 35.55 | 35.84 | 35.16 | 35.50 | -0.70% | 0.86 | 0.80% |
| 2025-11-17 | 35.82 | 36.38 | 35.64 | 35.75 | -0.61% | 0.85 | 0.78% |
| 2025-11-14 | 35.88 | 36.88 | 35.51 | 35.97 | -1.24% | 1.46 | 1.33% |
| 2025-11-13 | 35.73 | 36.89 | 35.41 | 36.42 | +1.90% | 1.37 | 1.24% |
| 2025-11-12 | 35.91 | 36.28 | 35.18 | 35.74 | -0.45% | 0.80 | 0.74% |
| 2025-11-11 | 36.47 | 36.59 | 35.73 | 35.90 | -1.13% | 1.14 | 1.04% |
| 2025-11-10 | 37.60 | 37.84 | 35.76 | 36.31 | -3.15% | 1.59 | 1.45% |
| 2025-11-07 | 37.90 | 37.94 | 37.10 | 37.49 | -1.39% | 1.15 | 1.02% |
| 2025-11-06 | 37.10 | 38.74 | 37.01 | 38.02 | +3.37% | 1.95 | 1.70% |
| 2025-11-05 | 36.99 | 37.30 | 36.01 | 36.78 | -1.97% | 1.66 | 1.50% |
| 2025-11-04 | 38.46 | 38.78 | 37.30 | 37.52 | -2.87% | 1.30 | 1.14% |
| 2025-11-03 | 38.62 | 38.81 | 37.34 | 38.63 | -0.10% | 1.77 | 1.54% |
| 2025-10-31 | 39.98 | 40.18 | 38.57 | 38.67 | -2.84% | 2.25 | 1.92% |
| 2025-10-30 | 40.40 | 40.85 | 39.27 | 39.80 | -1.97% | 2.73 | 2.27% |
| 2025-10-29 | 41.14 | 41.73 | 40.01 | 40.60 | -1.02% | 2.51 | 2.05% |
| 2025-10-28 | 40.80 | 41.83 | 40.39 | 41.02 | +0.24% | 3.51 | 2.83% |
| 2025-10-27 | 39.62 | 41.24 | 39.60 | 40.92 | +3.52% | 2.54 | 2.08% |
| 2025-10-24 | 38.10 | 39.59 | 37.73 | 39.53 | +5.11% | 2.08 | 1.77% |
| 2025-10-23 | 38.23 | 38.25 | 36.93 | 37.61 | -1.67% | 1.10 | 0.97% |